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 (%)
Jan 31, 2018 14.72 15.30 14.25 14.30 873,402 -0.08(-0.58%)
Jan 30, 2018 14.81 15.30 14.25 14.38 1,423,973 -1.02(-6.60%)
Jan 29, 2018 16.66 16.87 15.21 15.40 1,028,826 -0.95(-5.81%)
Jan 26, 2018 15.10 16.68 14.69 16.35 1,234,612 +0.88(+5.69%)
Jan 25, 2018 16.72 16.80 15.19 15.47 1,439,081 -1.34(-7.97%)
Jan 24, 2018 17.43 17.60 16.45 16.81 918,424 -0.64(-3.67%)
Jan 23, 2018 17.62 17.78 16.98 17.45 788,175 -0.33(-1.85%)
Jan 22, 2018 18.27 18.52 17.55 17.78 825,103 +0.05(+0.28%)
Jan 19, 2018 17.77 18.00 17.41 17.73 616,950 +0.11(+0.61%)
Jan 18, 2018 17.54 17.84 17.10 17.62 649,696 -0.09(-0.49%)
Jan 17, 2018 17.66 18.08 16.98 17.71 1,218,088 +0.27(+1.54%)
Jan 16, 2018 18.85 19.11 16.36 17.44 2,484,689 +2.98(+20.62%)
Jan 12, 2018 14.46 14.46 14.46 0 -2.04(-12.36%)
Jan 11, 2018 17.54 17.72 16.09 16.50 2,131,511 -1.60(-8.84%)
Jan 10, 2018 18.10 1,404,217 -0.35(-1.91%)
Jan 09, 2018 17.72 19.87 16.95 18.45 2,631,922 +0.74(+4.20%)
Jan 08, 2018 16.59 17.72 16.23 17.71 1,791,338 +2.32(+15.11%)
Jan 05, 2018 14.14 15.82 13.85 15.38 1,620,970 +0.47(+3.18%)
Jan 04, 2018 16.43 16.43 13.34 14.91 3,372,910 -2.26(-13.15%)
Jan 03, 2018 16.83 17.50 16.15 17.17 2,057,951 +1.02(+6.30%)
Jan 02, 2018 15.51 16.25 15.29 16.15 1,538,280 +1.40(+9.49%)
Dec 29, 2017 14.75 14.75 14.75 0 +0.42(+2.94%)
Dec 28, 2017 13.98 14.47 13.49 14.33 1,201,391 +0.98(+7.33%)
Dec 27, 2017 12.82 13.42 12.54 13.35 864,758 +0.12(+0.91%)
Dec 26, 2017 12.24 13.75 12.24 13.23 820,898 +1.20(+9.97%)
Dec 22, 2017 11.79 12.27 11.49 12.03 610,452 +0.31(+2.62%)
Dec 21, 2017 11.36 11.87 11.36 11.72 660,875 +0.43(+3.79%)
Dec 20, 2017 11.62 11.63 11.22 11.29 553,797 -0.24(-2.04%)
Dec 19, 2017 11.30 11.53 11.19 11.53 423,681 +0.33(+2.92%)
Dec 18, 2017 11.42 11.17 11.20 426,741 +0.16(+1.48%)
Dec 15, 2017 11.19 11.24 10.95 11.04 374,912 -0.10(-0.87%)
Dec 14, 2017 11.20 11.39 11.08 11.14 354,377 +0.09(+0.79%)
Dec 13, 2017 11.22 11.43 10.99 11.05 870,101 -0.72(-6.11%)
Dec 12, 2017 11.15 11.79 10.95 11.77 840,048 +0.84(+7.69%)
Dec 11, 2017 10.54 10.98 10.38 10.93 557,126 +0.44(+4.22%)
Dec 08, 2017 10.32 10.55 10.23 10.49 391,220 +0.36(+3.51%)
Dec 07, 2017 10.35 10.80 10.01 10.13 647,204 -0.28(-2.68%)
Dec 06, 2017 10.70 10.74 10.08 10.41 573,841 -0.25(-2.35%)
Dec 05, 2017 11.54 11.98 10.28 10.66 1,714,497 +1.49(+16.25%)
Dec 04, 2017 9.290 9.440 8.946 9.170 436,614 +0.22(+2.46%)
Dec 01, 2017 8.855 9.239 8.645 8.950 500,737 +0.18(+2.02%)
Nov 30, 2017 8.000 8.839 7.700 8.772 837,271 +0.56(+6.85%)
Nov 29, 2017 8.598 8.980 8.100 8.210 933,952 -0.73(-8.18%)
Nov 28, 2017 9.883 10.08 8.201 8.941 1,515,222 -0.50(-5.25%)
Nov 27, 2017 8.386 9.550 8.302 9.437 1,753,666 +1.74(+22.56%)
Nov 24, 2017 7.425 7.750 7.395 7.700 521,990 +0.61(+8.62%)
Nov 22, 2017 7.001 7.131 6.980 7.089 402,367 +0.15(+2.13%)
Nov 21, 2017 7.075 7.130 6.840 6.941 343,692 -0.00(-0.05%)
Nov 20, 2017 6.970 7.110 6.900 6.945 519,876 +0.02(+0.35%)
Nov 17, 2017 6.385 6.996 6.350 6.920 458,088 +0.17(+2.53%)
Nov 16, 2017 6.925 6.970 6.232 6.750 1,044,735 -0.27(-3.87%)
Nov 15, 2017 7.155 7.218 6.971 7.021 478,200 -0.11(-1.51%)
Nov 14, 2017 7.520 7.520 6.800 7.129 888,156 -0.06(-0.85%)
Nov 13, 2017 6.917 7.261 6.808 7.190 975,634 +0.45(+6.69%)
Nov 10, 2017 6.465 6.800 6.465 6.739 426,135 +0.26(+3.96%)
Nov 09, 2017 6.470 6.550 6.143 6.482 444,763 -0.09(-1.33%)
Nov 08, 2017 6.650 6.880 6.460 6.570 659,982 -0.06(-0.90%)
Nov 07, 2017 6.665 6.970 6.444 6.630 1,117,538 -0.00(-0.04%)
Nov 06, 2017 6.155 6.640 6.150 6.633 834,987 +0.57(+9.43%)
Nov 03, 2017 5.979 6.080 5.920 6.061 239,769 +0.14(+2.32%)
Nov 02, 2017 6.069 6.090 5.860 5.924 318,944 -0.14(-2.23%)
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.