Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Aphria Inc (NY: APHA )

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, 2019 7.760 8.930 7.670 8.740 13,771,747 +1.08(+14.10%)
Jan 30, 2019 7.400 7.750 7.270 7.660 5,250,073 +0.39(+5.36%)
Jan 29, 2019 7.430 7.580 7.160 7.270 4,098,091 -0.10(-1.36%)
Jan 28, 2019 7.110 7.530 6.980 7.370 5,937,911 +0.21(+2.93%)
Jan 25, 2019 7.090 7.310 6.980 7.160 4,096,100 +0.22(+3.17%)
Jan 24, 2019 6.870 7.040 6.840 6.940 2,312,684 +0.02(+0.29%)
Jan 23, 2019 6.920 7.250 6.780 6.920 5,480,274 -0.16(-2.26%)
Jan 22, 2019 7.200 7.440 6.950 7.080 9,226,690 +0.40(+5.99%)
Jan 18, 2019 6.550 6.700 6.240 6.680 3,951,600 +0.20(+3.09%)
Jan 17, 2019 6.460 6.590 6.300 6.480 2,473,675 -0.17(-2.56%)
Jan 16, 2019 6.750 6.870 6.490 6.650 3,919,502 -0.05(-0.75%)
Jan 15, 2019 7.050 7.120 6.600 6.700 6,374,634 -0.35(-4.96%)
Jan 14, 2019 7.030 7.140 6.830 7.050 6,615,216 +0.13(+1.88%)
Jan 11, 2019 6.430 7.200 6.390 6.920 16,447,300 +0.34(+5.17%)
Jan 10, 2019 6.690 6.980 6.410 6.580 9,468,790 -0.21(-3.09%)
Jan 09, 2019 6.380 6.900 6.250 6.790 7,239,374 +0.46(+7.27%)
Jan 08, 2019 6.570 6.570 6.060 6.330 6,086,859 -0.08(-1.25%)
Jan 07, 2019 6.250 6.470 6.090 6.410 6,043,254 +0.37(+6.13%)
Jan 04, 2019 6.150 6.160 5.970 6.040 3,693,700 +0.07(+1.17%)
Jan 03, 2019 5.960 6.130 5.850 5.970 3,608,107 -0.04(-0.67%)
Jan 02, 2019 5.640 6.190 5.450 6.010 7,700,559 +0.32(+5.62%)
Dec 31, 2018 5.920 6.100 5.600 5.690 9,536,000 -0.57(-9.11%)
Dec 28, 2018 6.330 6.370 5.900 6.260 22,919,000 +0.69(+12.39%)
Dec 27, 2018 5.620 5.750 5.310 5.570 8,127,065 -0.25(-4.30%)
Dec 26, 2018 5.690 6.100 5.600 5.820 6,965,697 +0.27(+4.86%)
Dec 24, 2018 4.550 5.670 4.550 5.550 7,186,800 +0.70(+14.43%)
Dec 21, 2018 5.340 5.340 4.700 4.850 6,928,200 -0.38(-7.27%)
Dec 20, 2018 5.490 5.600 5.070 5.230 4,915,596 -0.17(-3.15%)
Dec 19, 2018 5.910 5.950 5.360 5.400 7,041,716 -0.45(-7.69%)
Dec 18, 2018 5.610 6.170 5.580 5.850 12,695,319 +0.42(+7.73%)
Dec 17, 2018 5.480 5.740 5.300 5.430 3,767,762 -0.17(-3.04%)
Dec 14, 2018 5.120 5.790 4.850 5.600 6,918,000 +0.37(+7.07%)
Dec 13, 2018 5.710 5.760 5.160 5.230 7,058,959 -0.58(-9.98%)
Dec 12, 2018 6.100 6.290 5.780 5.810 9,499,235 -0.33(-5.37%)
Dec 11, 2018 5.780 6.280 5.650 6.140 9,823,645 +0.53(+9.45%)
Dec 10, 2018 5.600 5.880 5.260 5.610 9,205,379 +0.38(+7.27%)
Dec 07, 2018 6.250 6.590 4.960 5.230 29,883,400 -0.31(-5.60%)
Dec 06, 2018 3.900 5.590 3.750 5.540 30,770,478 +1.03(+22.84%)
Dec 04, 2018 4.930 5.180 4.420 4.510 30,113,200 -1.54(-25.45%)
Dec 03, 2018 6.500 6.910 5.600 6.050 35,336,464 -1.85(-23.42%)
Nov 30, 2018 8.000 8.080 7.730 7.900 1,748,100 -0.03(-0.38%)
Nov 29, 2018 8.450 8.510 7.900 7.930 2,495,744 -0.56(-6.60%)
Nov 28, 2018 7.900 8.550 7.800 8.490 3,021,807 +0.75(+9.69%)
Nov 27, 2018 8.150 8.280 7.630 7.740 2,331,026 -0.34(-4.21%)
Nov 26, 2018 9.200 9.220 8.030 8.080 2,361,099 -0.76(-8.60%)
Nov 23, 2018 8.820 9.030 8.550 8.840 615,200 +0.01(+0.11%)
Nov 21, 2018 8.830 8.830 8.830 0 +0.02(+0.23%)
Nov 20, 2018 8.590 9.300 8.350 8.810 2,384,064 -0.24(-2.65%)
Nov 19, 2018 9.610 9.610 9.000 9.050 2,387,757 -0.69(-7.08%)
Nov 16, 2018 10.30 10.31 9.550 9.740 1,655,400 -0.55(-5.34%)
Nov 15, 2018 9.550 10.44 9.410 10.29 2,233,782 +0.75(+7.86%)
Nov 14, 2018 10.01 10.24 9.260 9.540 3,246,805 -0.76(-7.38%)
Nov 13, 2018 11.25 11.46 10.24 10.30 3,194,054 -0.98(-8.69%)
Nov 12, 2018 12.44 12.50 11.21 11.28 2,382,831 -1.03(-8.37%)
Nov 09, 2018 12.36 12.63 11.78 12.31 4,300,000 -0.30(-2.38%)
Nov 08, 2018 13.08 13.14 12.53 12.61 2,661,002 -0.61(-4.61%)
Nov 07, 2018 13.24 13.45 12.23 13.22 5,163,255 +0.50(+3.93%)
Nov 06, 2018 12.22 12.98 11.87 12.72 3,932,598 +0.47(+3.84%)
Nov 05, 2018 12.20 12.28 11.56 12.25 2,023,549 +0.25(+2.08%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.