Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Aurora Cannabis Inc (NQ: ACB )

5.770 -0.080 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 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 (%)
Sep 19, 2024 5.970 6.060 5.691 5.770 685,695 -0.08(-1.37%)
Sep 18, 2024 5.910 6.090 5.772 5.850 703,530 -0.11(-1.85%)
Sep 17, 2024 5.970 6.130 5.915 5.960 996,099 +0.06(+1.02%)
Sep 16, 2024 5.800 5.965 5.717 5.900 655,302 +0.10(+1.72%)
Sep 13, 2024 5.650 5.810 5.640 5.800 535,469 +0.15(+2.65%)
Sep 12, 2024 5.610 5.690 5.570 5.650 351,561 +0.04(+0.71%)
Sep 11, 2024 5.730 5.730 5.475 5.610 590,430 -0.06(-1.06%)
Sep 10, 2024 5.770 5.770 5.550 5.670 573,135 -0.09(-1.56%)
Sep 09, 2024 5.570 5.870 5.550 5.760 1,275,442 +0.35(+6.47%)
Sep 06, 2024 5.650 5.650 5.275 5.410 994,896 -0.19(-3.39%)
Sep 05, 2024 5.730 5.810 5.580 5.600 616,756 -0.07(-1.23%)
Sep 04, 2024 5.760 5.920 5.640 5.670 1,042,361 -0.17(-2.91%)
Sep 03, 2024 6.120 6.280 5.800 5.840 1,389,436 -0.24(-3.95%)
Aug 30, 2024 6.010 6.115 5.960 6.080 661,313 +0.07(+1.16%)
Aug 29, 2024 5.950 6.150 5.925 6.010 1,058,897 +0.10(+1.69%)
Aug 28, 2024 6.180 6.180 5.880 5.910 1,103,758 -0.26(-4.21%)
Aug 27, 2024 6.260 6.300 5.920 6.170 1,304,977 -0.31(-4.78%)
Aug 26, 2024 6.510 6.600 6.400 6.480 663,943 -0.03(-0.46%)
Aug 23, 2024 6.210 6.600 6.210 6.510 898,104 +0.34(+5.51%)
Aug 22, 2024 6.420 6.420 6.085 6.170 1,076,910 -0.22(-3.44%)
Aug 21, 2024 6.320 6.480 6.315 6.390 838,317 +0.05(+0.79%)
Aug 20, 2024 6.800 6.800 6.320 6.340 1,446,805 -0.46(-6.76%)
Aug 19, 2024 6.970 7.050 6.730 6.800 1,266,602 -0.18(-2.58%)
Aug 16, 2024 6.990 7.035 6.770 6.980 1,547,477 +0.01(+0.14%)
Aug 15, 2024 6.950 7.200 6.890 6.970 2,277,259 +0.10(+1.46%)
Aug 14, 2024 6.730 6.990 6.630 6.870 1,961,449 +0.18(+2.69%)
Aug 13, 2024 6.450 6.770 6.420 6.690 1,623,620 +0.25(+3.88%)
Aug 12, 2024 6.500 6.700 6.340 6.440 1,369,245 -0.02(-0.31%)
Aug 09, 2024 6.900 6.900 6.330 6.460 2,144,037 -0.59(-8.37%)
Aug 08, 2024 6.350 7.110 6.250 7.050 2,921,268 +0.80(+12.80%)
Aug 07, 2024 6.230 6.808 5.950 6.250 4,910,565 +0.37(+6.29%)
Aug 06, 2024 5.810 5.960 5.690 5.880 1,055,703 +0.34(+6.14%)
Aug 05, 2024 5.230 5.650 5.100 5.540 1,142,497 -0.36(-6.10%)
Aug 02, 2024 5.870 5.970 5.780 5.900 1,138,987 -0.15(-2.48%)
Aug 01, 2024 6.230 6.290 5.980 6.050 1,735,781 -0.10(-1.63%)
Jul 31, 2024 5.890 6.290 5.810 6.150 2,031,130 +0.28(+4.77%)
Jul 30, 2024 6.080 6.220 5.751 5.870 2,888,307 -0.12(-2.00%)
Jul 29, 2024 5.900 6.250 5.890 5.990 1,616,740 +0.09(+1.53%)
Jul 26, 2024 5.840 5.970 5.810 5.900 665,441 +0.11(+1.90%)
Jul 25, 2024 5.840 5.990 5.750 5.790 844,472 +0.03(+0.52%)
Jul 24, 2024 6.080 6.090 5.690 5.760 1,188,680 -0.37(-6.04%)
Jul 23, 2024 6.142 6.300 6.070 6.130 1,838,415 -0.12(-1.92%)
Jul 22, 2024 5.890 6.260 5.753 6.250 2,709,346 +0.50(+8.70%)
Jul 19, 2024 5.820 5.825 5.590 5.750 708,105 +0.00(+0.00%)
Jul 18, 2024 6.010 6.200 5.680 5.750 1,845,942 -0.19(-3.20%)
Jul 17, 2024 6.150 6.539 5.870 5.940 2,653,527 -0.27(-4.35%)
Jul 16, 2024 6.130 6.240 5.990 6.210 1,725,925 +0.12(+1.97%)
Jul 15, 2024 5.850 6.340 5.700 6.090 2,014,473 +0.08(+1.33%)
Jul 12, 2024 6.210 6.240 5.930 6.010 1,662,763 -0.11(-1.80%)
Jul 11, 2024 5.640 6.170 5.630 6.120 1,823,935 +0.43(+7.56%)
Jul 10, 2024 5.420 5.805 5.308 5.690 2,014,689 +0.34(+6.36%)
Jul 09, 2024 4.930 5.380 4.900 5.350 1,781,494 +0.40(+8.08%)
Jul 08, 2024 4.830 5.020 4.760 4.950 1,044,294 +0.13(+2.70%)
Jul 05, 2024 4.900 4.900 4.790 4.820 481,042 -0.08(-1.63%)
Jul 03, 2024 4.500 4.999 4.500 4.900 1,130,076 +0.38(+8.41%)
Jul 02, 2024 4.640 4.650 4.460 4.520 870,673 -0.12(-2.59%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.