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 )

7.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 29, 2023 0.6145 0.6145 0.5750 0.5850 8,807,639 -0.01(-1.94%)
Sep 28, 2023 0.6000 0.6148 0.5623 0.5966 22,214,442 -0.07(-10.57%)
Sep 27, 2023 0.7160 0.7578 0.6505 0.6671 17,792,092 -0.04(-5.13%)
Sep 26, 2023 0.7500 0.7890 0.6835 0.7032 21,069,496 -0.04(-5.32%)
Sep 25, 2023 0.7500 0.7899 0.7322 0.7427 29,786,810 -0.01(-1.12%)
Sep 22, 2023 0.7535 0.7900 0.7350 0.7511 19,957,890 +0.01(+1.75%)
Sep 21, 2023 0.7700 0.7700 0.7000 0.7382 22,592,256 -0.06(-7.73%)
Sep 20, 2023 0.8800 0.9099 0.7866 0.8000 27,434,488 -0.06(-7.16%)
Sep 19, 2023 0.9162 0.9800 0.8525 0.8617 45,966,952 -0.00(-0.15%)
Sep 18, 2023 0.9343 0.9749 0.8500 0.8630 42,607,752 -0.12(-12.19%)
Sep 15, 2023 0.9310 1.060 0.8819 0.9828 93,383,776 +0.14(+16.57%)
Sep 14, 2023 0.7800 0.9148 0.7729 0.8431 62,432,336 +0.04(+5.39%)
Sep 13, 2023 0.9014 0.9799 0.7270 0.8000 117,153,208 -0.16(-16.67%)
Sep 12, 2023 0.9148 1.150 0.8250 0.9600 208,521,840 +0.05(+5.40%)
Sep 11, 2023 0.5687 0.9380 0.5614 0.9108 254,917,344 +0.38(+72.17%)
Sep 08, 2023 0.4610 0.5290 0.4510 0.5290 16,192,730 +0.07(+14.75%)
Sep 07, 2023 0.4721 0.4750 0.4512 0.4610 4,539,119 -0.01(-2.80%)
Sep 06, 2023 0.5000 0.5144 0.4550 0.4743 17,628,744 -0.01(-2.21%)
Sep 05, 2023 0.4750 0.5180 0.4700 0.4850 12,349,054 +0.01(+2.78%)
Sep 01, 2023 0.5195 0.5200 0.4691 0.4719 7,405,346 -0.01(-1.73%)
Aug 31, 2023 0.4926 0.5266 0.4802 0.4802 21,269,348 +0.02(+3.38%)
Aug 30, 2023 0.4488 0.4900 0.4420 0.4645 8,712,153 +0.02(+4.38%)
Aug 29, 2023 0.4456 0.4550 0.4411 0.4450 2,471,585 +0.01(+1.14%)
Aug 28, 2023 0.4520 0.4540 0.4350 0.4400 1,953,497 -0.00(-0.65%)
Aug 25, 2023 0.4578 0.4588 0.4340 0.4429 3,822,827 -0.02(-3.72%)
Aug 24, 2023 0.4835 0.4870 0.4580 0.4600 3,836,423 -0.02(-4.17%)
Aug 23, 2023 0.4893 0.4899 0.4750 0.4800 3,298,535 -0.01(-1.94%)
Aug 22, 2023 0.5003 0.5040 0.4850 0.4895 4,572,537 -0.01(-1.71%)
Aug 21, 2023 0.5087 0.5148 0.4980 0.4980 1,859,916 -0.01(-2.39%)
Aug 18, 2023 0.5005 0.5173 0.5001 0.5102 4,352,849 -0.00(-0.86%)
Aug 17, 2023 0.5000 0.5180 0.4945 0.5146 5,104,532 +0.01(+2.92%)
Aug 16, 2023 0.5180 0.5200 0.5000 0.5000 4,329,098 -0.02(-4.40%)
Aug 15, 2023 0.5240 0.5296 0.5200 0.5230 1,356,093 -0.01(-2.73%)
Aug 14, 2023 0.5372 0.5419 0.5147 0.5377 2,907,169 +0.01(+1.05%)
Aug 11, 2023 0.5480 0.5580 0.5321 0.5321 3,407,582 +0.00(+0.42%)
Aug 10, 2023 0.5300 0.5444 0.5200 0.5299 3,178,431 +0.00(+0.34%)
Aug 09, 2023 0.5600 0.5643 0.5275 0.5281 3,255,664 -0.03(-4.62%)
Aug 08, 2023 0.5400 0.5649 0.5255 0.5537 4,788,668 +0.01(+1.97%)
Aug 07, 2023 0.5487 0.5500 0.5305 0.5430 2,261,084 -0.00(-0.75%)
Aug 04, 2023 0.5600 0.5698 0.5425 0.5471 2,940,351 -0.01(-2.30%)
Aug 03, 2023 0.5447 0.5637 0.5447 0.5600 2,653,219 +0.01(+1.73%)
Aug 02, 2023 0.5695 0.5900 0.5379 0.5505 5,242,451 -0.03(-4.59%)
Aug 01, 2023 0.5520 0.5770 0.5360 0.5770 6,157,035 +0.01(+2.54%)
Jul 31, 2023 0.5399 0.5700 0.5330 0.5627 9,123,501 +0.03(+5.77%)
Jul 28, 2023 0.5000 0.5326 0.5000 0.5320 8,335,817 +0.04(+8.02%)
Jul 27, 2023 0.4960 0.5198 0.4873 0.4925 7,977,526 -0.00(-0.10%)
Jul 26, 2023 0.5000 0.5134 0.4820 0.4930 10,680,279 +0.00(+0.04%)
Jul 25, 2023 0.4988 0.5023 0.4915 0.4928 4,425,493 -0.01(-1.16%)
Jul 24, 2023 0.5018 0.5063 0.4901 0.4986 4,589,163 -0.01(-1.33%)
Jul 21, 2023 0.5300 0.5300 0.4976 0.5053 7,892,166 -0.02(-3.68%)
Jul 20, 2023 0.5398 0.5398 0.5200 0.5246 2,793,156 -0.01(-1.39%)
Jul 19, 2023 0.5298 0.5473 0.5277 0.5320 3,591,077 +0.01(+1.14%)
Jul 18, 2023 0.5299 0.5300 0.5220 0.5260 3,662,402 -0.00(-0.68%)
Jul 17, 2023 0.5340 0.5400 0.5205 0.5296 3,349,614 -0.00(-0.82%)
Jul 14, 2023 0.5660 0.5700 0.5287 0.5340 6,611,325 -0.03(-5.94%)
Jul 13, 2023 0.5600 0.5900 0.5580 0.5677 5,504,037 +0.01(+1.16%)
Jul 12, 2023 0.5800 0.5948 0.5540 0.5612 3,313,601 -0.02(-3.24%)
Jul 11, 2023 0.5540 0.5967 0.5499 0.5800 5,680,718 +0.02(+4.13%)
Jul 10, 2023 0.5500 0.5650 0.5310 0.5570 3,149,432 +0.00(+0.56%)
Jul 07, 2023 0.5320 0.5599 0.5300 0.5539 2,330,465 +0.02(+3.20%)
Jul 06, 2023 0.5540 0.5562 0.5240 0.5367 3,577,505 -0.02(-3.12%)
Jul 05, 2023 0.5725 0.5797 0.5425 0.5540 3,159,109 -0.03(-4.50%)
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.