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 (%)
May 31, 2017 5.430 5.500 5.180 5.240 1,190,736 -0.17(-3.14%)
May 30, 2017 5.520 5.610 5.400 5.410 748,223 -0.14(-2.52%)
May 29, 2017 5.620 5.640 5.530 5.550 366,830 -0.11(-1.94%)
May 26, 2017 5.410 5.700 5.370 5.660 1,229,582 +0.20(+3.66%)
May 25, 2017 5.640 5.650 5.420 5.460 1,017,699 -0.16(-2.85%)
May 24, 2017 5.740 5.740 5.620 5.620 534,249 -0.08(-1.40%)
May 23, 2017 5.710 5.790 5.650 5.700 485,491 +0.02(+0.35%)
May 19, 2017 5.850 5.880 5.660 5.680 917,671 -0.06(-1.05%)
May 18, 2017 5.700 5.970 5.630 5.740 1,032,607 -0.06(-1.03%)
May 17, 2017 5.980 5.980 5.750 5.800 837,643 -0.16(-2.68%)
May 16, 2017 6.090 6.120 5.950 5.960 1,000,183 -0.12(-1.97%)
May 15, 2017 6.010 6.170 5.950 6.080 1,049,156 +0.18(+3.05%)
May 12, 2017 6.220 6.290 5.880 5.900 1,926,612 -0.29(-4.68%)
May 11, 2017 5.500 6.190 5.280 6.190 3,774,627 +0.64(+11.53%)
May 10, 2017 5.880 5.900 5.520 5.550 2,802,624 -0.36(-6.09%)
May 09, 2017 6.170 6.200 5.870 5.910 2,126,148 -0.24(-3.90%)
May 08, 2017 6.210 6.320 6.120 6.150 898,099 -0.01(-0.16%)
May 05, 2017 6.250 6.330 6.100 6.160 1,441,024 -0.21(-3.30%)
May 04, 2017 6.490 6.490 6.270 6.370 650,166 -0.13(-2.00%)
May 03, 2017 6.640 6.680 6.490 6.500 774,013 -0.13(-1.96%)
May 02, 2017 6.620 6.810 6.580 6.630 1,854,396 +0.09(+1.38%)
May 01, 2017 6.180 6.570 6.180 6.540 2,311,447 +0.40(+6.51%)
Apr 28, 2017 6.000 6.250 5.850 6.140 2,292,488 +0.07(+1.15%)
Apr 27, 2017 6.170 6.240 6.010 6.070 2,048,071 -0.23(-3.65%)
Apr 26, 2017 6.400 6.470 6.100 6.300 2,049,207 -0.21(-3.23%)
Apr 25, 2017 6.660 6.700 6.290 6.510 2,512,825 -0.15(-2.25%)
Apr 24, 2017 6.700 6.890 6.630 6.660 1,116,644 -0.04(-0.60%)
Apr 21, 2017 6.740 6.780 6.650 6.700 1,079,646 +0.02(+0.30%)
Apr 20, 2017 6.730 6.750 6.580 6.680 4,655,935 -0.32(-4.57%)
Apr 19, 2017 6.710 7.150 6.710 7.000 3,792,454 +0.33(+4.95%)
Apr 18, 2017 6.750 6.830 6.600 6.670 2,371,005 -0.17(-2.49%)
Apr 17, 2017 7.000 7.070 6.630 6.840 3,045,493 -0.37(-5.13%)
Apr 13, 2017 7.940 8.020 7.080 7.210 6,005,793 -0.65(-8.27%)
Apr 12, 2017 7.850 8.180 7.500 7.860 3,564,266 +0.09(+1.16%)
Apr 11, 2017 8.600 8.770 6.800 7.770 6,203,188 -0.62(-7.39%)
Apr 10, 2017 8.000 8.500 7.990 8.390 5,041,583 +0.48(+6.07%)
Apr 07, 2017 7.600 7.970 7.470 7.910 3,994,344 +0.41(+5.47%)
Apr 06, 2017 7.290 7.500 7.230 7.500 2,681,252 +0.26(+3.59%)
Apr 05, 2017 6.900 7.300 6.870 7.240 3,180,368 +0.38(+5.54%)
Apr 04, 2017 6.770 6.870 6.720 6.860 1,050,109 +0.13(+1.93%)
Apr 03, 2017 6.730 6.810 6.650 6.730 879,284 +0.02(+0.30%)
Mar 31, 2017 6.600 6.710 6.500 6.710 660,306 +0.14(+2.13%)
Mar 30, 2017 6.570 6.650 6.480 6.570 538,286 +0.02(+0.31%)
Mar 29, 2017 6.540 6.600 6.440 6.550 585,225 +0.01(+0.15%)
Mar 28, 2017 6.800 6.850 6.420 6.540 2,112,421 -0.18(-2.68%)
Mar 27, 2017 6.600 6.740 6.380 6.720 2,124,618 +0.52(+8.39%)
Mar 24, 2017 6.320 6.400 6.180 6.200 568,014 -0.08(-1.27%)
Mar 23, 2017 6.300 6.400 6.190 6.280 896,153 +0.03(+0.48%)
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.