Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aphria Inc (NY: APHA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.920 6.100 5.600 5.690 9,536,000 -0.57(-9.11%)
Dec 28, 2018 6.330 6.370 5.900 6.260 22,919,000 +0.69(+12.39%)
Dec 27, 2018 5.620 5.750 5.310 5.570 8,127,065 -0.25(-4.30%)
Dec 26, 2018 5.690 6.100 5.600 5.820 6,965,697 +0.27(+4.86%)
Dec 24, 2018 4.550 5.670 4.550 5.550 7,186,800 +0.70(+14.43%)
Dec 21, 2018 5.340 5.340 4.700 4.850 6,928,200 -0.38(-7.27%)
Dec 20, 2018 5.490 5.600 5.070 5.230 4,915,596 -0.17(-3.15%)
Dec 19, 2018 5.910 5.950 5.360 5.400 7,041,716 -0.45(-7.69%)
Dec 18, 2018 5.610 6.170 5.580 5.850 12,695,319 +0.42(+7.73%)
Dec 17, 2018 5.480 5.740 5.300 5.430 3,767,762 -0.17(-3.04%)
Dec 14, 2018 5.120 5.790 4.850 5.600 6,918,000 +0.37(+7.07%)
Dec 13, 2018 5.710 5.760 5.160 5.230 7,058,959 -0.58(-9.98%)
Dec 12, 2018 6.100 6.290 5.780 5.810 9,499,235 -0.33(-5.37%)
Dec 11, 2018 5.780 6.280 5.650 6.140 9,823,645 +0.53(+9.45%)
Dec 10, 2018 5.600 5.880 5.260 5.610 9,205,379 +0.38(+7.27%)
Dec 07, 2018 6.250 6.590 4.960 5.230 29,883,400 -0.31(-5.60%)
Dec 06, 2018 3.900 5.590 3.750 5.540 30,770,478 +1.03(+22.84%)
Dec 04, 2018 4.930 5.180 4.420 4.510 30,113,200 -1.54(-25.45%)
Dec 03, 2018 6.500 6.910 5.600 6.050 35,336,464 -1.85(-23.42%)
Nov 30, 2018 8.000 8.080 7.730 7.900 1,748,100 -0.03(-0.38%)
Nov 29, 2018 8.450 8.510 7.900 7.930 2,495,744 -0.56(-6.60%)
Nov 28, 2018 7.900 8.550 7.800 8.490 3,021,807 +0.75(+9.69%)
Nov 27, 2018 8.150 8.280 7.630 7.740 2,331,026 -0.34(-4.21%)
Nov 26, 2018 9.200 9.220 8.030 8.080 2,361,099 -0.76(-8.60%)
Nov 23, 2018 8.820 9.030 8.550 8.840 615,200 +0.01(+0.11%)
Nov 21, 2018 8.830 8.830 8.830 0 +0.02(+0.23%)
Nov 20, 2018 8.590 9.300 8.350 8.810 2,384,064 -0.24(-2.65%)
Nov 19, 2018 9.610 9.610 9.000 9.050 2,387,757 -0.69(-7.08%)
Nov 16, 2018 10.30 10.31 9.550 9.740 1,655,400 -0.55(-5.34%)
Nov 15, 2018 9.550 10.44 9.410 10.29 2,233,782 +0.75(+7.86%)
Nov 14, 2018 10.01 10.24 9.260 9.540 3,246,805 -0.76(-7.38%)
Nov 13, 2018 11.25 11.46 10.24 10.30 3,194,054 -0.98(-8.69%)
Nov 12, 2018 12.44 12.50 11.21 11.28 2,382,831 -1.03(-8.37%)
Nov 09, 2018 12.36 12.63 11.78 12.31 4,300,000 -0.30(-2.38%)
Nov 08, 2018 13.08 13.14 12.53 12.61 2,661,002 -0.61(-4.61%)
Nov 07, 2018 13.24 13.45 12.23 13.22 5,163,255 +0.50(+3.93%)
Nov 06, 2018 12.22 12.98 11.87 12.72 3,932,598 +0.47(+3.84%)
Nov 05, 2018 12.20 12.28 11.56 12.25 2,023,549 +0.25(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.