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:

Aurora Cannabis Inc (NQ: ACB )

6.010 -0.110 (-1.80%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.210 6.240 5.930 6.010 1,662,230 -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 2,014,639 +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%)
Jul 01, 2024 4.650 4.740 4.615 4.640 477,686 +0.02(+0.43%)
Jun 28, 2024 4.740 4.760 4.570 4.620 774,151 -0.11(-2.33%)
Jun 27, 2024 4.640 4.890 4.620 4.730 1,098,133 -0.01(-0.21%)
Jun 26, 2024 4.750 4.890 4.700 4.740 1,255,997 +0.03(+0.64%)
Jun 25, 2024 5.090 5.090 4.690 4.710 1,363,901 -0.38(-7.47%)
Jun 24, 2024 5.070 5.260 4.990 5.090 1,415,396 +0.00(+0.00%)
Jun 21, 2024 5.450 5.500 5.080 5.090 1,930,429 -0.43(-7.79%)
Jun 20, 2024 5.770 5.820 5.212 5.520 2,063,929 -0.20(-3.50%)
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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.