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 (%)
Nov 01, 2018 15.15 15.15 15.15 0 -0.55(-3.50%)
Oct 31, 2018 14.00 15.78 13.65 15.70 13,782,756 +2.39(+17.96%)
Oct 30, 2018 12.50 13.95 12.37 13.31 11,839,578 +0.54(+4.23%)
Oct 29, 2018 15.76 15.95 12.60 12.77 13,445,225 -2.68(-17.35%)
Oct 26, 2018 15.70 16.49 15.21 15.45 10,474,403 -0.77(-4.75%)
Oct 25, 2018 14.18 16.77 14.11 16.22 11,501,341 +1.50(+10.19%)
Oct 24, 2018 16.40 16.55 14.63 14.72 8,377,492 -1.16(-7.30%)
Oct 23, 2018 13.80 17.33 13.76 15.88 19,925,948 +0.11(+0.70%)
Oct 22, 2018 18.26 18.63 15.20 15.77 16,712,909 -2.53(-13.83%)
Oct 19, 2018 19.77 20.06 17.78 18.30 12,206,909 -1.15(-5.91%)
Oct 18, 2018 20.00 20.69 19.43 19.45 13,510,219 +0.05(+0.26%)
Oct 17, 2018 17.00 19.80 16.77 19.40 16,149,562 +0.71(+3.80%)
Oct 16, 2018 20.50 20.96 18.30 18.69 15,476,169 -1.21(-6.08%)
Oct 15, 2018 19.52 20.18 19.20 19.90 10,849,992 +0.79(+4.13%)
Oct 12, 2018 19.95 20.00 19.00 19.11 11,546,618 -0.59(-2.99%)
Oct 11, 2018 19.25 20.50 18.60 19.70 18,134,430 -0.36(-1.79%)
Oct 10, 2018 17.31 20.70 16.64 20.06 26,905,694 +2.64(+15.15%)
Oct 09, 2018 16.57 18.03 16.45 17.42 10,397,888 +1.11(+6.81%)
Oct 05, 2018 16.31 16.31 16.31 0 -0.10(-0.61%)
Oct 04, 2018 16.99 17.28 16.17 16.41 6,354,777 -0.54(-3.19%)
Oct 03, 2018 16.21 17.26 15.90 16.95 10,308,517 +0.93(+5.81%)
Oct 02, 2018 17.29 17.45 15.78 16.02 10,690,605 -1.74(-9.80%)
Oct 01, 2018 18.69 18.69 17.42 17.76 6,605,272 -0.24(-1.33%)
Sep 28, 2018 17.46 18.54 17.37 18.00 7,229,978 +0.22(+1.24%)
Sep 27, 2018 18.88 18.94 17.47 17.78 9,717,571 -1.22(-6.42%)
Sep 26, 2018 19.43 19.88 18.78 19.00 7,569,758 -0.54(-2.76%)
Sep 25, 2018 20.25 20.57 19.36 19.54 7,324,207 -0.38(-1.91%)
Sep 24, 2018 19.25 20.43 19.03 19.92 6,318,961 +0.22(+1.12%)
Sep 21, 2018 19.52 19.89 18.88 19.70 8,336,871 -0.26(-1.30%)
Sep 20, 2018 19.74 20.12 18.60 19.96 10,208,792 +0.68(+3.53%)
Sep 19, 2018 21.22 21.58 18.57 19.28 18,205,288 -1.52(-7.31%)
Sep 18, 2018 19.82 21.00 19.75 20.80 12,333,072 +1.28(+6.56%)
Sep 17, 2018 20.17 20.35 18.82 19.52 9,033,059 -0.03(-0.15%)
Sep 14, 2018 15.95 19.59 15.76 19.55 18,995,278 +2.25(+13.01%)
Sep 13, 2018 20.54 20.68 16.88 17.30 19,198,656 -3.52(-16.91%)
Sep 12, 2018 21.55 22.00 19.17 20.82 16,207,709 -0.79(-3.66%)
Sep 11, 2018 21.75 21.93 21.04 21.61 11,675,959 -0.09(-0.41%)
Sep 10, 2018 20.48 21.85 20.20 21.70 16,017,056 +1.33(+6.53%)
Sep 07, 2018 20.70 21.46 19.86 20.37 17,130,448 -0.98(-4.59%)
Sep 06, 2018 18.38 21.38 17.68 21.35 20,571,188 +2.87(+15.53%)
Sep 05, 2018 19.15 19.94 17.54 18.48 18,840,242 -0.07(-0.38%)
Sep 04, 2018 17.78 18.59 17.20 18.55 16,639,848 +1.57(+9.25%)
Aug 31, 2018 16.98 16.98 16.98 0 +0.97(+6.06%)
Aug 30, 2018 15.55 16.95 15.31 16.01 17,793,498 -0.29(-1.78%)
Aug 29, 2018 15.16 16.35 14.85 16.30 14,624,455 +1.75(+12.03%)
Aug 28, 2018 14.15 14.87 13.34 14.55 19,306,056 -0.42(-2.81%)
Aug 27, 2018 15.80 16.75 14.60 14.97 24,719,734 +0.96(+6.85%)
Aug 24, 2018 11.98 14.14 11.88 14.01 23,109,652 +2.59(+22.68%)
Aug 23, 2018 11.21 11.68 11.04 11.42 4,939,071 +0.17(+1.51%)
Aug 22, 2018 11.20 11.42 10.77 11.25 4,219,942 -0.12(-1.06%)
Aug 21, 2018 11.55 11.95 10.90 11.37 7,283,257 +0.00(+0.00%)
Aug 20, 2018 10.70 11.41 10.60 11.37 6,100,848 +0.79(+7.47%)
Aug 17, 2018 10.21 10.65 10.03 10.58 3,650,000 +0.19(+1.83%)
Aug 16, 2018 10.32 10.72 10.00 10.39 4,815,373 -0.12(-1.14%)
Aug 15, 2018 10.01 10.60 9.260 10.51 10,221,448 +1.79(+20.53%)
Aug 14, 2018 9.450 9.470 8.620 8.720 5,688,166 -0.92(-9.54%)
Aug 13, 2018 10.20 10.20 9.520 9.640 2,658,033 -0.55(-5.40%)
Aug 10, 2018 10.38 10.52 10.18 10.19 1,698,080 -0.19(-1.83%)
Aug 09, 2018 10.00 10.38 9.890 10.38 2,339,866 +0.49(+4.95%)
Aug 08, 2018 9.850 10.16 9.820 9.890 3,249,269 +0.10(+1.02%)
Aug 07, 2018 10.16 10.33 9.780 9.790 3,075,013 -0.43(-4.21%)
Aug 03, 2018 10.22 10.22 10.22 0 -0.27(-2.57%)
Aug 02, 2018 10.55 10.70 10.17 10.49 3,367,753 -0.08(-0.76%)
Aug 01, 2018 10.80 11.15 10.52 10.57 5,319,838 -0.55(-4.95%)
Jul 30, 2018 11.24 11.60 10.88 11.12 3,526,085 +0.00(+0.00%)
Jul 27, 2018 10.73 11.12 10.56 11.12 2,778,836 +0.67(+6.41%)
Jul 26, 2018 10.57 10.11 10.45 2,164,996 +0.01(+0.10%)
Jul 25, 2018 10.81 10.36 10.44 2,294,293 -0.24(-2.25%)
Jul 24, 2018 11.27 11.27 10.45 10.68 3,566,510 -0.42(-3.78%)
Jul 23, 2018 10.52 11.28 10.52 11.10 3,984,740 +0.67(+6.42%)
Jul 20, 2018 10.87 10.33 10.43 3,228,493 -0.30(-2.80%)
Jul 19, 2018 11.12 11.31 10.73 10.73 2,428,342 -0.52(-4.62%)
Jul 18, 2018 10.43 11.37 10.22 11.25 4,284,288 +0.83(+7.97%)
Jul 17, 2018 10.78 10.85 10.27 10.42 4,634,664 -0.48(-4.40%)
Jul 16, 2018 11.66 11.72 10.88 10.90 3,670,466 -0.85(-7.23%)
Jul 13, 2018 11.70 11.75 1,736,654 -0.23(-1.92%)
Jul 12, 2018 12.04 12.12 11.94 11.98 1,378,222 +0.04(+0.34%)
Jul 11, 2018 12.00 12.13 11.74 11.94 2,326,895 -0.09(-0.75%)
Jul 10, 2018 11.93 12.22 11.83 12.03 3,113,770 +0.19(+1.60%)
Jul 09, 2018 11.76 11.94 11.63 11.84 1,679,946 +0.19(+1.63%)
Jul 06, 2018 11.67 11.82 11.55 11.65 2,155,785 -0.10(-0.85%)
Jul 05, 2018 11.76 11.94 11.66 11.75 2,594,560 +0.00(+0.00%)
Jul 04, 2018 11.57 11.75 11.45 11.75 1,465,838 +0.18(+1.56%)
Jul 03, 2018 11.99 12.08 11.57 11.57 2,378,076 -0.30(-2.53%)
Jun 29, 2018 11.87 11.87 11.87 0 -0.42(-3.42%)
Jun 28, 2018 11.60 12.34 11.55 12.29 4,800,532 +0.54(+4.60%)
Jun 27, 2018 12.36 12.46 11.60 11.75 5,141,052 -0.93(-7.33%)
Jun 26, 2018 13.02 13.14 12.57 12.68 4,447,083 -0.36(-2.76%)
Jun 25, 2018 12.83 13.30 12.50 13.04 8,881,242 +0.33(+2.60%)
Jun 22, 2018 13.19 13.42 12.26 12.71 10,995,601 -0.40(-3.05%)
Jun 21, 2018 12.44 13.20 12.33 13.11 8,957,077 +0.67(+5.39%)
Jun 20, 2018 12.45 12.49 12.06 12.44 7,481,575 +0.50(+4.19%)
Jun 19, 2018 11.77 12.14 11.62 11.94 4,581,844 +0.15(+1.27%)
Jun 18, 2018 11.65 11.88 11.44 11.79 2,586,584 +0.16(+1.38%)
Jun 15, 2018 11.73 11.38 11.63 2,717,953 +0.09(+0.78%)
Jun 14, 2018 11.44 11.65 11.38 11.54 2,210,026 +0.09(+0.79%)
Jun 13, 2018 11.45 11.68 11.31 11.45 2,935,998 -0.04(-0.35%)
Jun 12, 2018 11.68 11.78 11.41 11.49 3,900,103 -0.28(-2.38%)
Jun 11, 2018 12.12 12.13 11.70 11.77 2,588,375 -0.32(-2.65%)
Jun 08, 2018 11.98 12.09 11.50 12.09 6,024,063 +0.03(+0.25%)
Jun 07, 2018 12.30 12.36 11.83 12.06 10,925,187 -0.73(-5.71%)
Jun 06, 2018 13.04 12.79 6,804,722 +0.63(+5.18%)
Jun 05, 2018 12.05 12.65 11.81 12.16 6,417,004 +0.13(+1.08%)
Jun 04, 2018 11.83 12.18 11.78 12.03 3,919,016 +0.25(+2.12%)
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.