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 )

5.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 5.710 5.785 5.655 5.720 686,844 -0.04(-0.69%)
Jun 17, 2024 5.620 5.820 5.620 5.760 594,551 +0.02(+0.35%)
Jun 14, 2024 5.820 5.882 5.705 5.740 794,539 -0.16(-2.71%)
Jun 13, 2024 6.070 6.080 5.855 5.900 633,869 -0.15(-2.48%)
Jun 12, 2024 5.950 6.170 5.930 6.050 1,342,340 +0.15(+2.54%)
Jun 11, 2024 5.850 5.900 5.730 5.900 786,039 +0.01(+0.17%)
Jun 10, 2024 5.610 5.915 5.540 5.890 1,165,323 +0.21(+3.70%)
Jun 07, 2024 5.950 6.040 5.680 5.680 1,265,014 -0.33(-5.49%)
Jun 06, 2024 6.050 6.050 5.850 6.010 919,867 -0.08(-1.31%)
Jun 05, 2024 5.950 6.140 5.873 6.090 1,057,189 +0.20(+3.40%)
Jun 04, 2024 6.000 6.030 5.820 5.890 1,046,415 -0.12(-2.00%)
Jun 03, 2024 6.300 6.340 5.930 6.010 1,707,138 -0.18(-2.91%)
May 31, 2024 6.250 6.270 6.020 6.190 1,183,721 +0.04(+0.65%)
May 30, 2024 6.320 6.670 6.130 6.150 2,159,524 -0.02(-0.32%)
May 29, 2024 6.280 6.320 6.060 6.170 1,461,483 -0.14(-2.22%)
May 28, 2024 6.670 6.715 6.140 6.310 1,933,143 -0.35(-5.26%)
May 24, 2024 6.500 6.779 6.400 6.660 1,659,854 +0.21(+3.26%)
May 23, 2024 6.860 6.890 6.320 6.450 2,265,243 -0.40(-5.84%)
May 22, 2024 7.160 7.200 6.800 6.850 2,256,101 -0.28(-3.93%)
May 21, 2024 7.410 7.570 7.125 7.130 2,084,427 -0.27(-3.65%)
May 20, 2024 7.380 7.620 7.220 7.400 2,207,393 +0.02(+0.27%)
May 17, 2024 7.610 7.640 7.180 7.380 4,823,855 -0.23(-3.02%)
May 16, 2024 7.170 8.141 6.990 7.610 12,204,519 +0.49(+6.88%)
May 15, 2024 7.100 7.229 6.820 7.120 2,405,857 +0.12(+1.71%)
May 14, 2024 6.890 7.460 6.850 7.000 5,463,455 +0.32(+4.79%)
May 13, 2024 6.500 6.950 6.455 6.680 2,939,952 +0.22(+3.41%)
May 10, 2024 6.760 6.920 6.320 6.460 3,092,304 -0.35(-5.14%)
May 09, 2024 6.480 6.946 6.281 6.810 4,903,482 +0.39(+6.07%)
May 08, 2024 6.650 6.683 6.330 6.420 2,739,657 -0.24(-3.60%)
May 07, 2024 6.610 6.960 6.581 6.660 2,928,439 +0.02(+0.30%)
May 06, 2024 6.880 7.050 6.580 6.640 4,612,164 -0.10(-1.48%)
May 03, 2024 7.040 7.300 6.640 6.740 6,194,834 -0.23(-3.30%)
May 02, 2024 7.400 7.910 6.910 6.970 7,548,326 -0.39(-5.30%)
May 01, 2024 8.490 8.650 7.080 7.360 16,193,293 -1.87(-20.26%)
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 7.630 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 14,426,842 +0.70(+16.13%)
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.