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 (OP: APHQF )

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 (%)
Jun 30, 2017 4.115 4.115 4.000 4.100 80,593 +0.01(+0.27%)
Jun 29, 2017 4.209 4.220 4.063 4.089 82,215 -0.10(-2.39%)
Jun 28, 2017 4.085 4.201 4.075 4.189 58,881 +0.11(+2.70%)
Jun 27, 2017 4.120 4.120 4.021 4.079 121,084 -0.04(-0.92%)
Jun 26, 2017 4.200 4.229 4.100 4.117 87,738 -0.02(-0.56%)
Jun 23, 2017 4.245 4.280 4.100 4.140 80,092 -0.11(-2.59%)
Jun 22, 2017 4.111 4.260 4.100 4.250 255,837 +0.18(+4.42%)
Jun 21, 2017 4.015 4.080 3.970 4.070 75,754 +0.07(+1.75%)
Jun 20, 2017 4.108 4.120 3.970 4.000 114,903 -0.10(-2.44%)
Jun 19, 2017 4.070 4.210 4.050 4.100 125,460 +0.05(+1.23%)
Jun 16, 2017 3.916 4.060 3.896 4.050 81,632 +0.18(+4.65%)
Jun 15, 2017 3.968 3.969 3.849 3.870 93,769 -0.11(-2.67%)
Jun 14, 2017 4.030 4.100 3.948 3.976 139,942 -0.04(-0.99%)
Jun 13, 2017 4.205 4.300 4.000 4.016 201,428 -0.08(-2.05%)
Jun 12, 2017 3.901 4.232 3.890 4.100 384,149 +0.22(+5.67%)
Jun 09, 2017 3.760 3.960 3.700 3.880 218,435 +0.21(+5.81%)
Jun 08, 2017 3.682 3.766 3.560 3.667 172,755 +0.02(+0.46%)
Jun 07, 2017 3.460 3.690 3.395 3.650 327,475 +0.13(+3.69%)
Jun 06, 2017 3.735 3.850 3.460 3.520 385,630 -0.27(-7.06%)
Jun 05, 2017 3.960 3.970 3.654 3.787 267,995 -0.14(-3.48%)
Jun 02, 2017 4.025 4.090 3.890 3.924 136,168 -0.08(-1.88%)
Jun 01, 2017 3.855 4.022 3.841 3.999 170,215 +0.13(+3.33%)
May 31, 2017 4.021 4.080 3.820 3.870 247,170 -0.16(-3.97%)
May 30, 2017 4.095 4.160 4.010 4.030 166,464 -0.15(-3.59%)
May 26, 2017 4.055 4.227 4.000 4.180 141,485 +0.12(+2.96%)
May 25, 2017 4.207 4.230 4.021 4.060 168,347 -0.14(-3.33%)
May 24, 2017 4.250 4.255 4.175 4.200 127,553 -0.02(-0.47%)
May 23, 2017 4.246 4.300 4.190 4.220 137,360 -0.12(-2.76%)
May 22, 2017 4.255 4.350 4.200 4.340 159,798 +0.15(+3.58%)
May 19, 2017 4.310 4.410 4.189 4.190 114,331 -0.02(-0.38%)
May 18, 2017 4.185 4.391 4.130 4.206 128,479 -0.03(-0.82%)
May 17, 2017 4.425 4.480 4.223 4.241 137,882 -0.16(-3.57%)
May 16, 2017 4.483 4.509 4.380 4.398 98,620 -0.06(-1.37%)
May 15, 2017 4.420 4.530 4.381 4.459 182,865 +0.15(+3.46%)
May 12, 2017 4.540 4.590 4.299 4.310 221,896 -0.20(-4.43%)
May 11, 2017 4.005 4.512 3.841 4.510 485,284 +0.43(+10.54%)
May 10, 2017 4.284 4.320 4.030 4.080 347,875 -0.22(-5.12%)
May 09, 2017 4.484 4.530 4.280 4.300 301,465 -0.18(-4.04%)
May 08, 2017 4.555 4.630 4.470 4.481 147,997 -0.03(-0.64%)
May 05, 2017 4.545 4.610 4.450 4.510 162,339 -0.13(-2.80%)
May 04, 2017 4.741 4.830 4.577 4.640 153,308 -0.12(-2.48%)
May 03, 2017 4.845 4.870 4.730 4.758 202,615 -0.08(-1.69%)
May 02, 2017 4.842 4.970 4.798 4.840 374,548 +0.05(+1.04%)
May 01, 2017 4.560 4.810 4.524 4.790 291,858 +0.26(+5.74%)
Apr 28, 2017 4.395 4.570 4.300 4.530 263,050 +0.10(+2.26%)
Apr 27, 2017 4.580 4.630 4.410 4.430 376,055 -0.20(-4.32%)
Apr 26, 2017 4.720 4.733 4.500 4.630 281,642 -0.15(-3.12%)
Apr 25, 2017 4.900 4.930 4.639 4.779 369,786 -0.16(-3.26%)
Apr 24, 2017 4.971 5.110 4.919 4.940 287,811 -0.02(-0.41%)
Apr 21, 2017 5.025 5.090 4.910 4.960 137,370 +0.00(+0.00%)
Apr 20, 2017 5.001 5.015 4.870 4.960 413,851 -0.23(-4.39%)
Apr 19, 2017 4.997 5.309 4.975 5.188 315,447 +0.19(+3.77%)
Apr 18, 2017 5.052 5.120 4.920 4.999 489,885 -0.15(-2.92%)
Apr 17, 2017 5.273 5.390 4.996 5.150 570,829 -0.27(-5.06%)
Apr 13, 2017 6.003 6.180 5.321 5.424 551,362 -0.50(-8.45%)
Apr 12, 2017 5.893 6.119 5.650 5.925 341,515 +0.08(+1.45%)
Apr 11, 2017 6.449 6.600 5.100 5.841 806,856 -0.46(-7.28%)
Apr 10, 2017 5.989 6.370 5.855 6.299 809,780 +0.39(+6.62%)
Apr 07, 2017 5.691 5.948 5.594 5.908 492,584 +0.31(+5.49%)
Apr 06, 2017 5.400 5.610 5.300 5.601 423,447 +0.21(+3.82%)
Apr 05, 2017 5.155 5.450 5.120 5.395 463,652 +0.28(+5.54%)
Apr 04, 2017 5.040 5.150 5.000 5.112 101,076 +0.08(+1.62%)
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.