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 )

6.810 +0.390 (+6.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2021 6.410 6.630 6.100 6.420 4,541,262 -0.02(-0.31%)
Nov 29, 2021 6.820 6.840 6.390 6.440 6,035,929 -0.35(-5.15%)
Nov 26, 2021 6.500 6.800 6.490 6.790 3,386,114 +0.01(+0.15%)
Nov 24, 2021 6.630 6.940 6.480 6.780 4,687,517 +0.15(+2.26%)
Nov 23, 2021 6.720 6.880 6.520 6.630 4,863,475 -0.07(-1.04%)
Nov 22, 2021 7.050 7.068 6.595 6.700 6,524,929 -0.34(-4.83%)
Nov 19, 2021 7.290 7.390 6.980 7.040 5,401,778 -0.02(-0.28%)
Nov 18, 2021 7.860 7.060 6.980 7.060 9,795,987 -0.83(-10.52%)
Nov 17, 2021 8.210 8.400 7.840 7.890 6,621,513 -0.43(-5.17%)
Nov 16, 2021 8.060 8.470 7.790 8.320 6,999,516 +0.21(+2.59%)
Nov 15, 2021 8.610 8.690 8.075 8.110 14,269,679 -0.39(-4.59%)
Nov 12, 2021 7.750 8.580 7.738 8.500 19,251,434 +0.93(+12.29%)
Nov 11, 2021 7.120 7.660 7.090 7.570 6,010,148 +0.50(+7.07%)
Nov 10, 2021 7.050 7.070 6,210,790 -0.23(-3.15%)
Nov 08, 2021 6.620 7.330 6.620 7.300 11,787,718 +0.64(+9.61%)
Nov 05, 2021 6.830 6.840 6.430 6.660 6,723,942 -0.19(-2.77%)
Nov 04, 2021 7.010 7.070 6.780 6.850 3,201,081 -0.09(-1.30%)
Nov 03, 2021 6.880 7.160 6.811 6.940 4,094,503 +0.04(+0.58%)
Nov 02, 2021 6.980 6.980 6.780 6.900 2,448,966 -0.09(-1.29%)
Nov 01, 2021 6.700 7.080 6.810 6.990 3,819,452 +0.36(+5.43%)
Oct 29, 2021 6.890 6.630 6.630 2,862,992 -0.25(-3.63%)
Oct 28, 2021 6.850 7.000 6.820 6.880 2,370,788 +0.04(+0.58%)
Oct 27, 2021 7.010 7.100 6.790 6.840 3,127,772 -0.19(-2.70%)
Oct 26, 2021 7.210 7.030 5,367,838 -0.15(-2.09%)
Oct 25, 2021 7.070 7.180 2,619,324 +0.11(+1.56%)
Oct 22, 2021 7.330 7.040 7.070 3,465,726 -0.30(-4.07%)
Oct 21, 2021 7.600 7.880 7.370 7.370 5,689,140 -0.29(-3.79%)
Oct 20, 2021 7.400 7.800 7.300 7.660 7,005,104 +0.21(+2.82%)
Oct 19, 2021 6.950 7.450 6.905 7.450 5,384,286 +0.53(+7.66%)
Oct 18, 2021 7.010 7.030 6.880 6.920 3,210,990 -0.11(-1.56%)
Oct 15, 2021 7.280 7.290 7.010 7.030 2,765,264 -0.23(-3.17%)
Oct 14, 2021 7.170 7.440 7.140 7.260 3,383,913 +0.15(+2.11%)
Oct 13, 2021 7.090 7.170 7.000 7.110 1,732,716 +0.09(+1.28%)
Oct 12, 2021 7.090 7.170 6.970 7.020 2,073,204 +0.01(+0.14%)
Oct 11, 2021 7.170 7.220 7.010 7.010 1,902,610 -0.20(-2.77%)
Oct 08, 2021 7.370 7.600 7.170 7.210 3,932,179 -0.17(-2.30%)
Oct 07, 2021 7.420 7.500 7.230 7.380 3,158,617 +0.03(+0.41%)
Oct 06, 2021 7.180 7.400 7.180 7.350 3,256,681 +0.05(+0.68%)
Oct 05, 2021 7.000 7.450 6.980 7.300 5,010,238 +0.26(+3.69%)
Oct 04, 2021 7.020 7.095 6.920 7.040 4,140,787 -0.04(-0.56%)
Oct 01, 2021 6.880 7.120 6.815 7.080 4,481,113 +0.16(+2.31%)
Sep 30, 2021 6.630 6.980 6.610 6.920 5,308,375 +0.18(+2.67%)
Sep 29, 2021 6.750 6.840 6.480 6.740 6,800,989 -0.07(-1.03%)
Sep 28, 2021 6.290 6.990 6.260 6.810 13,799,533 +0.42(+6.66%)
Sep 27, 2021 6.010 6.500 5.890 6.385 11,472,105 +0.43(+7.31%)
Sep 24, 2021 6.070 6.100 5.920 5.950 5,322,304 -0.20(-3.25%)
Sep 23, 2021 6.120 6.225 6.080 6.150 5,395,612 +0.14(+2.33%)
Sep 22, 2021 6.010 6.110 5.850 6.010 8,505,931 -0.02(-0.33%)
Sep 21, 2021 6.160 6.350 5.985 6.030 9,676,423 -0.10(-1.63%)
Sep 20, 2021 6.410 6.410 6.010 6.130 6,976,860 -0.50(-7.54%)
Sep 17, 2021 6.630 6.680 6.430 6.630 3,191,256 +0.01(+0.15%)
Sep 16, 2021 6.640 6.740 6.560 6.620 2,143,606 -0.06(-0.90%)
Sep 15, 2021 6.480 6.710 6.430 6.680 3,405,696 +0.18(+2.77%)
Sep 14, 2021 6.620 6.701 6.400 6.500 4,081,032 -0.13(-1.96%)
Sep 13, 2021 6.670 6.730 6.460 6.630 5,293,685 +0.00(+0.00%)
Sep 10, 2021 6.980 6.995 6.620 6.630 4,310,708 -0.28(-4.05%)
Sep 09, 2021 6.870 7.010 6.830 6.910 4,079,194 +0.02(+0.29%)
Sep 08, 2021 7.110 7.160 6.830 6.890 5,357,263 -0.27(-3.77%)
Sep 07, 2021 7.340 7.550 7.130 7.160 4,138,653 -0.23(-3.11%)
Sep 03, 2021 7.460 7.735 7.335 7.390 5,844,422 -0.05(-0.67%)
Sep 02, 2021 7.240 7.570 7.205 7.440 4,084,891 +0.24(+3.33%)
Sep 01, 2021 7.490 7.590 7.145 7.200 4,163,408 -0.22(-2.96%)
Aug 31, 2021 7.140 7.620 7.080 7.420 5,814,925 +0.28(+3.92%)
Aug 30, 2021 7.180 7.229 6.990 7.140 2,991,674 -0.04(-0.56%)
Aug 27, 2021 6.990 7.210 6.910 7.180 3,861,350 +0.18(+2.57%)
Aug 26, 2021 7.080 7.250 6.890 7.000 3,928,390 -0.10(-1.41%)
Aug 25, 2021 7.100 7.200 6.910 7.100 3,249,300 -0.13(-1.80%)
Aug 24, 2021 6.990 7.260 6.880 7.230 5,276,343 +0.28(+4.03%)
Aug 23, 2021 6.730 7.100 6.685 6.950 3,965,518 +0.27(+4.04%)
Aug 20, 2021 6.440 6.740 6.365 6.680 5,473,105 +0.24(+3.73%)
Aug 19, 2021 6.610 6.680 6.380 6.440 3,904,368 -0.25(-3.74%)
Aug 18, 2021 6.740 7.030 6.500 6.690 5,059,213 -0.06(-0.89%)
Aug 17, 2021 6.540 6.765 6.470 6.750 3,658,064 +0.14(+2.12%)
Aug 16, 2021 6.800 6.825 6.572 6.610 3,587,957 -0.20(-2.94%)
Aug 13, 2021 7.030 7.060 6.780 6.810 5,110,814 -0.25(-3.54%)
Aug 12, 2021 7.170 7.167 6.965 7.060 3,168,287 -0.08(-1.12%)
Aug 11, 2021 7.350 7.350 7.110 7.140 2,596,364 -0.18(-2.46%)
Aug 10, 2021 7.370 7.450 7.221 7.320 3,639,354 -0.03(-0.41%)
Aug 09, 2021 7.310 7.400 7.088 7.350 2,363,751 +0.05(+0.68%)
Aug 06, 2021 7.400 7.400 7.135 7.300 2,957,384 -0.06(-0.82%)
Aug 05, 2021 6.970 7.550 6.900 7.360 7,002,943 +0.43(+6.20%)
Aug 04, 2021 7.100 7.246 6.860 6.930 4,227,402 -0.26(-3.62%)
Aug 03, 2021 7.090 7.210 6.940 7.190 3,316,484 +0.11(+1.55%)
Aug 02, 2021 7.030 7.300 6.970 7.080 3,004,808 +0.06(+0.85%)
Jul 30, 2021 6.900 7.205 6.850 7.020 3,881,047 -0.08(-1.13%)
Jul 29, 2021 7.450 7.470 7.080 7.100 5,685,787 -0.19(-2.61%)
Jul 28, 2021 7.000 7.549 6.980 7.290 10,711,494 +0.45(+6.58%)
Jul 27, 2021 7.160 7.400 6.634 6.840 7,758,533 -0.37(-5.13%)
Jul 26, 2021 7.040 7.340 6.950 7.210 3,246,939 +0.13(+1.84%)
Jul 23, 2021 7.220 7.230 6.932 7.080 2,989,754 -0.13(-1.80%)
Jul 22, 2021 7.530 7.550 7.140 7.210 3,538,141 -0.31(-4.12%)
Jul 21, 2021 7.345 7.540 7.250 7.520 2,992,171 +0.23(+3.16%)
Jul 20, 2021 7.100 7.345 6.815 7.290 4,080,428 +0.25(+3.55%)
Jul 19, 2021 6.870 7.070 6.705 7.040 4,900,494 +0.00(+0.00%)
Jul 16, 2021 7.410 7.430 6.980 7.040 5,385,983 -0.30(-4.09%)
Jul 15, 2021 7.660 7.740 7.070 7.340 6,953,453 -0.17(-2.26%)
Jul 14, 2021 8.380 8.410 7.490 7.510 9,433,896 -0.86(-10.27%)
Jul 13, 2021 8.520 8.860 8.330 8.370 5,025,611 +0.04(+0.48%)
Jul 12, 2021 8.170 8.410 7.996 8.330 3,213,955 +0.09(+1.09%)
Jul 09, 2021 8.280 8.280 8.030 8.240 1,871,780 +0.14(+1.73%)
Jul 08, 2021 7.820 8.160 7.770 8.100 4,588,861 +0.12(+1.50%)
Jul 07, 2021 8.310 8.460 7.930 7.980 4,586,720 -0.33(-3.97%)
Jul 06, 2021 8.600 8.790 8.280 8.310 3,902,006 -0.31(-3.60%)
Jul 02, 2021 8.930 8.960 8.565 8.620 3,054,763 -0.26(-2.93%)
Jul 01, 2021 9.040 9.140 8.670 8.880 3,429,899 -0.16(-1.77%)
Jun 30, 2021 9.040 9.320 8.920 9.040 3,795,434 -0.05(-0.55%)
Jun 29, 2021 9.320 9.521 8.980 9.090 3,485,357 -0.19(-2.05%)
Jun 28, 2021 9.150 9.540 9.120 9.280 3,616,517 +0.17(+1.87%)
Jun 25, 2021 9.310 9.370 9.080 9.110 2,780,733 -0.24(-2.57%)
Jun 24, 2021 9.130 9.430 9.090 9.350 3,726,886 +0.33(+3.66%)
Jun 23, 2021 8.980 9.250 8.940 9.020 2,957,641 +0.11(+1.23%)
Jun 22, 2021 8.940 8.983 8.740 8.910 2,898,552 -0.06(-0.67%)
Jun 21, 2021 8.690 8.980 8.462 8.970 4,341,953 +0.24(+2.75%)
Jun 18, 2021 9.010 9.075 8.600 8.730 5,126,049 -0.31(-3.43%)
Jun 17, 2021 9.260 9.400 9.030 9.040 3,272,421 -0.22(-2.38%)
Jun 16, 2021 9.250 9.500 9.150 9.260 3,794,308 -0.08(-0.86%)
Jun 15, 2021 9.620 9.750 9.295 9.340 3,570,030 -0.33(-3.41%)
Jun 14, 2021 9.730 9.870 9.540 9.670 3,551,835 -0.15(-1.53%)
Jun 11, 2021 9.960 10.01 9.693 9.820 3,499,208 -0.07(-0.71%)
Jun 10, 2021 10.25 10.28 9.700 9.890 4,857,896 -0.34(-3.32%)
Jun 09, 2021 10.05 10.64 9.970 10.23 13,296,460 +0.18(+1.79%)
Jun 08, 2021 9.990 10.16 9.690 10.05 5,809,637 +0.13(+1.31%)
Jun 07, 2021 9.130 9.980 9.070 9.920 7,106,794 +0.76(+8.30%)
Jun 04, 2021 9.760 9.790 9.130 9.160 6,768,871 -0.50(-5.18%)
Jun 03, 2021 10.15 10.58 9.630 9.660 13,872,503 -0.44(-4.36%)
Jun 02, 2021 9.350 10.11 9.340 10.10 10,188,052 +0.73(+7.79%)
Jun 01, 2021 9.660 9.950 9.280 9.370 8,227,539 -0.29(-3.00%)
May 28, 2021 9.030 9.660 8.870 9.660 22,521,088 +0.69(+7.69%)
May 27, 2021 8.700 8.980 8.360 8.970 6,292,480 +0.48(+5.65%)
May 26, 2021 8.180 8.650 7.990 8.490 6,165,002 +0.42(+5.20%)
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.