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 (%)
Feb 28, 2019 10.16 10.56 10.06 10.36 7,372,111 +0.17(+1.67%)
Feb 27, 2019 10.26 10.35 9.930 10.19 4,926,109 -0.13(-1.26%)
Feb 26, 2019 9.820 10.32 9.720 10.32 7,519,380 +0.63(+6.50%)
Feb 25, 2019 10.09 10.11 9.610 9.690 6,530,560 -0.49(-4.81%)
Feb 22, 2019 10.48 10.59 9.820 10.18 8,437,400 -0.20(-1.93%)
Feb 21, 2019 10.27 10.53 10.20 10.38 7,389,224 +0.27(+2.67%)
Feb 20, 2019 9.700 10.22 9.580 10.11 7,866,422 +0.40(+4.12%)
Feb 19, 2019 9.500 9.770 9.460 9.710 4,893,950 +0.11(+1.15%)
Feb 15, 2019 9.690 9.910 9.330 9.600 9,284,700 +0.51(+5.61%)
Feb 14, 2019 9.100 9.280 8.900 9.090 4,350,185 -0.15(-1.62%)
Feb 13, 2019 9.210 9.500 9.080 9.240 7,490,080 +0.19(+2.10%)
Feb 12, 2019 8.190 9.200 8.080 9.050 9,955,137 +0.67(+8.00%)
Feb 11, 2019 9.420 9.470 8.310 8.380 10,655,671 -1.05(-11.13%)
Feb 08, 2019 9.710 9.770 9.130 9.430 6,671,200 -0.14(-1.46%)
Feb 07, 2019 9.300 9.890 9.070 9.570 9,273,951 -0.13(-1.34%)
Feb 06, 2019 10.02 10.30 9.500 9.700 11,882,710 -1.01(-9.43%)
Feb 05, 2019 10.86 10.89 9.250 10.71 23,116,356 -0.13(-1.20%)
Feb 04, 2019 10.10 10.95 10.00 10.84 29,717,224 +1.22(+12.68%)
Feb 01, 2019 9.050 10.00 8.900 9.620 28,688,700 +0.88(+10.07%)
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%)
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.