Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Aphria Inc (TSX: APH )

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 (%)
Oct 31, 2017 7.350 7.890 7.220 7.700 5,665,676 +0.41(+5.62%)
Oct 30, 2017 7.150 7.480 7.020 7.290 5,145,573 +0.54(+8.00%)
Oct 27, 2017 6.830 6.880 6.720 6.750 942,146 -0.09(-1.32%)
Oct 26, 2017 6.890 6.940 6.810 6.840 553,795 -0.06(-0.87%)
Oct 25, 2017 6.960 7.020 6.840 6.900 852,356 -0.04(-0.58%)
Oct 24, 2017 7.090 7.120 6.830 6.940 1,231,405 -0.06(-0.86%)
Oct 23, 2017 7.090 7.120 6.970 7.000 1,785,417 +0.06(+0.86%)
Oct 20, 2017 6.500 6.960 6.500 6.940 3,279,724 +0.44(+6.77%)
Oct 19, 2017 6.730 6.800 6.310 6.500 2,884,502 -0.24(-3.56%)
Oct 18, 2017 6.760 6.900 6.570 6.740 3,086,984 -0.12(-1.75%)
Oct 17, 2017 7.330 6.760 6.860 9,926,357 -1.06(-13.38%)
Oct 16, 2017 7.870 8.080 7.800 7.920 2,000,660 +0.14(+1.80%)
Oct 13, 2017 7.760 7.870 7.700 7.780 1,941,682 -0.02(-0.26%)
Oct 12, 2017 7.810 7.880 7.630 7.800 2,205,478 -0.04(-0.51%)
Oct 11, 2017 7.510 7.920 7.360 7.840 2,726,105 +0.24(+3.16%)
Oct 10, 2017 7.630 7.670 7.520 7.600 1,202,515 +0.15(+2.01%)
Oct 06, 2017 7.860 7.880 7.190 7.450 4,069,775 -0.23(-2.99%)
Oct 05, 2017 7.410 7.790 7.380 7.680 3,242,835 +0.34(+4.63%)
Oct 04, 2017 7.240 7.360 7.180 7.340 1,408,602 +0.18(+2.51%)
Oct 03, 2017 7.350 7.430 7.070 7.160 2,333,738 -0.15(-2.05%)
Oct 02, 2017 7.210 7.380 7.160 7.310 2,146,653 +0.19(+2.67%)
Sep 29, 2017 6.890 7.230 6.860 7.120 2,208,327 +0.26(+3.79%)
Sep 28, 2017 6.820 6.870 6.750 6.860 1,004,268 +0.05(+0.73%)
Sep 27, 2017 6.820 6.810 719,489 +0.14(+2.10%)
Sep 26, 2017 6.720 6.620 6.670 402,926 -0.01(-0.15%)
Sep 25, 2017 6.660 6.770 6.660 6.680 929,786 +0.03(+0.45%)
Sep 22, 2017 6.520 6.680 6.520 6.650 580,646 +0.04(+0.61%)
Sep 21, 2017 6.740 6.740 6.540 6.610 738,331 -0.13(-1.93%)
Sep 20, 2017 6.860 6.880 6.680 6.740 1,644,250 -0.12(-1.75%)
Sep 19, 2017 6.760 6.930 6.630 6.860 1,808,543 +0.11(+1.63%)
Sep 18, 2017 6.460 6.770 6.400 6.750 1,837,705 +0.36(+5.63%)
Sep 15, 2017 6.390 6.280 6.390 666,289 +0.10(+1.59%)
Sep 14, 2017 6.230 6.340 6.150 6.290 546,904 +0.04(+0.64%)
Sep 13, 2017 6.400 6.480 6.190 6.250 1,631,557 -0.13(-2.04%)
Sep 12, 2017 6.060 6.380 6.040 6.380 3,027,772 +0.38(+6.33%)
Sep 11, 2017 6.100 6.100 5.970 6.000 1,822,590 -0.01(-0.17%)
Sep 08, 2017 6.000 6.130 5.955 6.010 1,704,775 +0.08(+1.35%)
Sep 07, 2017 5.950 6.010 5.930 5.930 494,078 -0.02(-0.34%)
Sep 06, 2017 5.960 6.060 5.920 5.950 857,438 +0.00(+0.00%)
Sep 05, 2017 5.980 6.010 5.950 5.950 260,152 -0.04(-0.67%)
Sep 01, 2017 6.020 6.020 5.960 5.990 232,550 +0.01(+0.17%)
Aug 31, 2017 6.040 6.040 5.980 5.980 341,546 -0.03(-0.50%)
Aug 30, 2017 5.980 6.040 5.970 6.010 337,361 +0.04(+0.67%)
Aug 29, 2017 5.980 5.980 5.900 5.970 617,332 +0.02(+0.34%)
Aug 28, 2017 6.010 6.020 5.920 5.950 349,103 -0.02(-0.34%)
Aug 25, 2017 6.080 5.910 5.970 421,529 -0.11(-1.81%)
Aug 24, 2017 6.110 6.150 5.990 6.080 728,851 +0.01(+0.16%)
Aug 23, 2017 5.880 6.070 5.880 6.070 924,145 +0.22(+3.76%)
Aug 22, 2017 5.770 5.850 5.720 5.850 354,114 +0.12(+2.09%)
Aug 21, 2017 5.830 5.950 5.710 5.730 648,997 -0.11(-1.88%)
Aug 18, 2017 5.930 5.950 5.820 5.840 422,357 -0.04(-0.68%)
Aug 17, 2017 5.990 6.020 5.880 5.880 376,906 -0.09(-1.51%)
Aug 16, 2017 6.030 6.050 5.970 5.970 213,106 -0.03(-0.50%)
Aug 15, 2017 6.000 6.040 5.930 6.000 386,012 +0.04(+0.67%)
Aug 14, 2017 5.910 5.980 5.850 5.960 526,423 +0.10(+1.71%)
Aug 11, 2017 5.800 5.890 5.650 5.860 760,142 -0.03(-0.51%)
Aug 10, 2017 6.010 6.030 5.860 5.890 625,406 -0.02(-0.34%)
Aug 09, 2017 6.030 6.110 5.900 5.910 786,589 -0.08(-1.34%)
Aug 08, 2017 5.760 6.100 5.760 5.990 1,231,650 +0.24(+4.17%)
Aug 04, 2017 5.850 5.880 5.620 5.750 2,168,103 -0.19(-3.20%)
Aug 03, 2017 6.190 6.200 5.900 5.940 1,603,492 -0.36(-5.71%)
Aug 02, 2017 6.400 6.440 6.150 6.300 854,285 -0.10(-1.56%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.