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 (%)
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%)
Aug 01, 2017 6.480 6.480 6.340 6.400 637,192 -0.06(-0.93%)
Jul 31, 2017 6.680 6.350 6.460 915,471 -0.03(-0.46%)
Jul 28, 2017 6.420 6.540 6.330 6.490 861,447 +0.06(+0.93%)
Jul 27, 2017 6.730 6.800 6.270 6.430 2,380,790 -0.20(-3.02%)
Jul 26, 2017 6.500 6.740 6.470 6.630 1,825,415 +0.18(+2.79%)
Jul 25, 2017 6.430 6.500 6.320 6.450 1,244,722 +0.08(+1.26%)
Jul 24, 2017 6.280 6.390 6.280 6.370 779,639 +0.14(+2.25%)
Jul 21, 2017 6.160 6.270 6.120 6.230 578,767 +0.06(+0.97%)
Jul 20, 2017 6.360 6.080 6.170 1,187,379 -0.10(-1.59%)
Jul 19, 2017 6.360 6.490 6.245 6.270 1,469,047 -0.05(-0.79%)
Jul 18, 2017 6.150 6.570 6.030 6.320 2,612,151 +0.09(+1.44%)
Jul 17, 2017 5.810 6.280 5.770 6.230 2,208,065 +0.49(+8.54%)
Jul 14, 2017 5.720 5.830 5.690 5.740 1,013,751 +0.06(+1.06%)
Jul 13, 2017 5.910 5.940 5.630 5.680 1,942,990 -0.26(-4.38%)
Jul 12, 2017 5.340 5.950 5.230 5.940 3,257,355 +0.73(+14.01%)
Jul 11, 2017 5.200 5.230 5.150 5.210 270,308 +0.02(+0.39%)
Jul 10, 2017 5.230 5.240 5.140 5.190 462,319 +0.02(+0.39%)
Jul 07, 2017 5.260 5.320 5.140 5.170 422,369 -0.11(-2.08%)
Jul 06, 2017 5.390 5.390 5.250 5.280 319,082 -0.08(-1.49%)
Jul 05, 2017 5.470 5.470 5.310 5.360 328,471 -0.06(-1.11%)
Jul 04, 2017 5.350 5.430 5.330 5.420 259,420 +0.07(+1.31%)
Jul 03, 2017 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 30, 2017 5.350 5.200 5.350 335,340 +0.05(+0.94%)
Jun 29, 2017 5.480 5.485 5.280 5.300 400,276 -0.12(-2.21%)
Jun 28, 2017 5.350 5.490 5.350 5.420 392,680 +0.06(+1.12%)
Jun 27, 2017 5.390 5.470 5.320 5.360 577,133 -0.08(-1.47%)
Jun 26, 2017 5.550 5.620 5.430 5.440 506,665 -0.05(-0.91%)
Jun 23, 2017 5.670 5.670 5.450 5.490 824,572 -0.16(-2.83%)
Jun 22, 2017 5.460 5.650 5.430 5.650 1,094,327 +0.25(+4.63%)
Jun 21, 2017 5.320 5.430 5.280 5.400 418,884 +0.10(+1.89%)
Jun 20, 2017 5.440 5.460 5.270 5.300 534,979 -0.12(-2.21%)
Jun 19, 2017 5.380 5.560 5.370 5.420 787,115 +0.05(+0.93%)
Jun 16, 2017 5.180 5.370 5.150 5.370 466,695 +0.23(+4.47%)
Jun 15, 2017 5.260 5.260 5.110 5.140 472,132 -0.11(-2.10%)
Jun 14, 2017 5.260 5.430 5.230 5.250 669,742 -0.10(-1.87%)
Jun 13, 2017 5.590 5.700 5.290 5.350 1,263,955 -0.16(-2.90%)
Jun 12, 2017 5.260 5.700 5.250 5.510 2,386,042 +0.29(+5.56%)
Jun 09, 2017 5.050 5.310 4.980 5.220 1,725,336 +0.26(+5.24%)
Jun 08, 2017 4.960 5.090 4.780 4.960 1,373,786 +0.06(+1.22%)
Jun 07, 2017 4.610 5.005 4.550 4.900 2,593,507 +0.19(+4.03%)
Jun 06, 2017 5.010 5.180 4.650 4.710 3,171,318 -0.39(-7.65%)
Jun 05, 2017 5.310 5.350 4.920 5.100 1,684,729 -0.20(-3.77%)
Jun 02, 2017 5.430 5.530 5.250 5.300 777,105 -0.09(-1.67%)
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.