Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aurora Cannabis Inc (NQ: ACB )

5.420 -0.260 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 6.320 9.350 6.175 9.230 39,278,224 +2.91(+46.04%)
Apr 29, 2024 6.800 7.040 6.240 6.320 5,421,429 -0.38(-5.67%)
Apr 26, 2024 6.890 7.580 6.672 6.700 10,137,491 -0.01(-0.15%)
Apr 25, 2024 7.000 7.110 6.710 6.710 4,290,979 -0.49(-6.81%)
Apr 24, 2024 7.300 7.480 7.040 7.200 5,792,452 -0.22(-2.96%)
Apr 23, 2024 6.170 7.532 6.150 7.420 9,403,725 +1.14(+18.15%)
Apr 22, 2024 6.540 6.650 6.150 6.280 3,936,080 -0.18(-2.79%)
Apr 19, 2024 6.280 6.775 6.280 6.460 6,298,676 -0.08(-1.15%)
Apr 18, 2024 5.700 6.670 5.670 6.535 8,946,608 +0.75(+12.87%)
Apr 17, 2024 5.770 6.160 5.440 5.790 6,296,431 -0.11(-1.86%)
Apr 16, 2024 6.110 6.170 5.640 5.900 6,644,760 -0.38(-6.05%)
Apr 15, 2024 6.560 6.820 6.180 6.280 6,939,077 -0.32(-4.85%)
Apr 12, 2024 6.690 7.370 6.460 6.600 11,771,349 -0.23(-3.37%)
Apr 11, 2024 7.030 7.430 6.260 6.830 10,948,190 +0.07(+1.04%)
Apr 10, 2024 6.000 7.440 5.940 6.760 16,398,583 +0.40(+6.37%)
Apr 09, 2024 6.610 6.900 5.990 6.355 10,548,009 -0.65(-9.34%)
Apr 08, 2024 6.590 7.450 6.430 7.010 16,348,678 +0.38(+5.73%)
Apr 05, 2024 6.810 7.650 6.060 6.630 24,900,508 -0.43(-6.09%)
Apr 04, 2024 7.280 8.880 6.460 7.060 63,342,412 -0.15(-2.08%)
Apr 03, 2024 5.060 7.390 4.950 7.210 42,068,616 +2.21(+44.06%)
Apr 02, 2024 4.310 5.479 4.260 5.005 14,426,844 +0.70(+16.13%)
Apr 01, 2024 4.330 4.385 4.150 4.310 3,955,670 -0.08(-1.82%)
Mar 28, 2024 4.640 4.370 4.300 4.390 9,867,462 -0.36(-7.58%)
Mar 27, 2024 4.390 4.750 4.010 4.750 9,125,747 +0.54(+12.83%)
Mar 26, 2024 4.020 4.920 3.920 4.210 8,518,219 +0.07(+1.69%)
Mar 25, 2024 4.770 4.780 4.050 4.140 8,770,585 -0.72(-14.81%)
Mar 22, 2024 3.830 4.920 3.809 4.860 13,350,347 +1.02(+26.56%)
Mar 21, 2024 3.880 3.910 3.650 3.840 2,442,428 +0.00(+0.00%)
Mar 20, 2024 3.710 3.900 3.538 3.840 3,619,423 +0.20(+5.49%)
Mar 19, 2024 3.610 3.790 3.310 3.640 3,592,146 -0.06(-1.62%)
Mar 18, 2024 3.330 3.950 3.310 3.700 7,126,884 +0.52(+16.35%)
Mar 15, 2024 2.930 3.195 2.900 3.180 1,925,735 +0.29(+10.03%)
Mar 14, 2024 2.980 2.980 2.840 2.890 891,217 -0.08(-2.69%)
Mar 13, 2024 2.940 3.050 2.910 2.970 1,055,755 +0.05(+1.71%)
Mar 12, 2024 3.030 3.030 2.890 2.920 1,000,856 -0.10(-3.31%)
Mar 11, 2024 3.180 3.260 3.010 3.020 853,286 -0.16(-5.03%)
Mar 08, 2024 3.110 3.310 3.110 3.180 1,458,501 +0.12(+3.92%)
Mar 07, 2024 3.010 3.180 2.960 3.060 1,148,825 +0.08(+2.68%)
Mar 06, 2024 2.930 3.070 2.890 2.980 996,249 +0.08(+2.76%)
Mar 05, 2024 3.010 3.010 2.855 2.900 1,140,800 -0.13(-4.29%)
Mar 04, 2024 3.180 3.190 2.970 3.030 1,527,957 -0.14(-4.42%)
Mar 01, 2024 3.170 3.240 2.980 3.170 1,472,726 +0.03(+0.96%)
Feb 29, 2024 3.260 3.290 3.115 3.140 1,339,354 -0.09(-2.79%)
Feb 28, 2024 3.280 3.400 3.220 3.230 928,692 -0.08(-2.42%)
Feb 27, 2024 3.260 3.380 3.220 3.310 1,518,823 +0.08(+2.48%)
Feb 26, 2024 3.230 3.390 3.182 3.230 1,303,290 -0.03(-0.92%)
Feb 23, 2024 3.300 3.340 3.120 3.260 1,331,030 +0.02(+0.62%)
Feb 22, 2024 3.410 3.410 3.160 3.240 1,492,490 -0.16(-4.71%)
Feb 21, 2024 3.480 3.480 3.260 3.400 1,231,728 -0.07(-2.02%)
Feb 20, 2024 3.650 3.770 3.410 3.470 1,813,383 -0.46(-11.70%)
Feb 16, 2024 3.898 3.930 3.800 3.930 907,303 +0.03(+0.77%)
Feb 15, 2024 3.970 3.990 3.830 3.900 985,380 -0.09(-2.26%)
Feb 14, 2024 3.900 3.990 3.700 3.990 771,240 +0.07(+1.73%)
Feb 13, 2024 4.029 4.029 3.846 3.922 666,879 -0.08(-1.95%)
Feb 12, 2024 4.300 4.345 3.921 4.000 977,555 -0.34(-7.90%)
Feb 09, 2024 4.200 4.392 4.002 4.343 699,882 +0.26(+6.45%)
Feb 08, 2024 4.100 4.122 3.700 4.080 842,973 +0.12(+2.93%)
Feb 07, 2024 4.100 4.100 3.930 3.964 396,459 -0.04(-0.90%)
Feb 06, 2024 3.901 4.045 3.802 4.000 556,800 +0.20(+5.26%)
Feb 05, 2024 4.000 4.000 3.800 3.800 397,180 -0.08(-2.06%)
Feb 02, 2024 4.033 4.079 3.875 3.880 357,019 -0.11(-2.73%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.