Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Aurora Cannabis Inc (TSX: ACB )

8.930 -0.450 (-4.80%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 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 (%)
Jan 31, 2020 2.550 2.570 2.470 2.500 2,145,561 -0.05(-1.96%)
Jan 30, 2020 2.510 2.600 2.510 2.550 3,521,489 +0.01(+0.39%)
Jan 29, 2020 2.630 2.660 2.530 2.540 3,601,734 -0.06(-2.31%)
Jan 28, 2020 2.570 2.640 2.510 2.600 5,860,693 +0.12(+4.84%)
Jan 27, 2020 2.480 2.600 2.420 2.480 4,204,113 -0.12(-4.62%)
Jan 24, 2020 2.760 2.770 2.590 2.600 5,500,880 -0.13(-4.76%)
Jan 23, 2020 2.660 2.790 2.620 2.730 6,442,639 +0.05(+1.87%)
Jan 22, 2020 2.650 2.760 2.550 2.680 7,473,745 +0.08(+3.08%)
Jan 21, 2020 2.770 2.820 2.530 2.600 8,445,900 -0.15(-5.45%)
Jan 20, 2020 2.770 2.880 2.740 2.750 4,575,700 -0.02(-0.72%)
Jan 17, 2020 2.800 2.850 2.660 2.770 10,298,088 -0.02(-0.72%)
Jan 16, 2020 2.870 3.020 2.740 2.790 19,667,284 +0.10(+3.72%)
Jan 15, 2020 2.440 2.730 2.370 2.690 19,578,056 +0.36(+15.45%)
Jan 14, 2020 2.180 2.420 2.140 2.330 14,584,797 +0.11(+4.95%)
Jan 13, 2020 2.030 2.240 1.960 2.220 18,135,934 +0.07(+3.26%)
Jan 10, 2020 2.270 2.280 2.150 2.150 14,149,581 -0.27(-11.16%)
Jan 09, 2020 2.310 2.460 2.270 2.420 10,962,272 +0.15(+6.61%)
Jan 08, 2020 2.300 2.400 2.220 2.270 12,122,608 -0.12(-5.02%)
Jan 07, 2020 2.460 2.520 2.380 2.390 6,871,407 -0.07(-2.85%)
Jan 06, 2020 2.590 2.620 2.450 2.460 8,077,085 -0.14(-5.38%)
Jan 03, 2020 2.620 2.750 2.600 2.600 6,560,382 -0.03(-1.14%)
Jan 02, 2020 2.920 2.940 2.620 2.630 11,678,029 -0.16(-5.73%)
Dec 31, 2019 2.790 2.790 2.790 0 +0.30(+12.05%)
Dec 30, 2019 2.490 2.570 2.460 2.490 6,312,923 -0.01(-0.40%)
Dec 27, 2019 2.550 2.590 2.500 2.500 8,540,196 -0.12(-4.58%)
Dec 24, 2019 2.620 2.620 2.620 0 -0.03(-1.13%)
Dec 23, 2019 2.820 2.870 2.650 2.650 13,958,467 -0.30(-10.17%)
Dec 20, 2019 2.970 3.040 2.920 2.950 9,103,142 -0.02(-0.67%)
Dec 19, 2019 2.850 3.080 2.820 2.970 9,643,852 +0.12(+4.21%)
Dec 18, 2019 3.040 3.050 2.850 2.850 14,269,773 -0.23(-7.47%)
Dec 17, 2019 3.290 3.290 3.030 3.080 13,422,127 -0.23(-6.95%)
Dec 16, 2019 3.470 3.540 3.310 3.310 7,566,596 -0.16(-4.61%)
Dec 13, 2019 3.460 3.610 3.420 3.470 9,966,248 +0.03(+0.87%)
Dec 12, 2019 3.280 3.440 3.230 3.440 8,347,105 +0.22(+6.83%)
Dec 11, 2019 3.330 3.440 3.210 3.220 7,220,259 -0.10(-3.01%)
Dec 10, 2019 3.440 3.480 3.310 3.320 5,839,421 -0.14(-4.05%)
Dec 09, 2019 3.230 3.470 3.200 3.460 10,828,468 +0.25(+7.79%)
Dec 06, 2019 3.220 3.250 3.200 3.210 2,866,658 +0.00(+0.00%)
Dec 05, 2019 3.270 3.310 3.190 3.210 5,977,195 -0.05(-1.53%)
Dec 04, 2019 3.300 3.300 3.210 3.260 4,186,349 -0.01(-0.31%)
Dec 03, 2019 3.180 3.390 3.170 3.270 9,005,960 +0.05(+1.55%)
Dec 02, 2019 3.340 3.390 3.200 3.220 5,710,209 -0.10(-3.01%)
Nov 29, 2019 3.480 3.490 3.270 3.320 6,620,313 -0.16(-4.60%)
Nov 28, 2019 3.410 3.530 3.360 3.480 5,335,592 +0.12(+3.57%)
Nov 27, 2019 3.270 3.380 3.230 3.360 10,910,432 +0.15(+4.67%)
Nov 26, 2019 3.270 3.410 3.140 3.210 13,028,528 -0.12(-3.60%)
Nov 25, 2019 3.580 3.750 3.320 3.330 13,700,028 -0.25(-6.98%)
Nov 22, 2019 4.060 4.090 3.570 3.580 20,292,932 -0.56(-13.53%)
Nov 21, 2019 3.710 4.320 3.590 4.140 35,622,504 +0.64(+18.29%)
Nov 20, 2019 3.200 3.630 3.130 3.500 28,365,268 +0.39(+12.54%)
Nov 19, 2019 2.880 3.250 2.820 3.110 26,421,368 +0.11(+3.67%)
Nov 18, 2019 3.580 3.640 2.990 3.000 28,689,420 -0.59(-16.43%)
Nov 15, 2019 3.630 4.190 3.570 3.590 27,188,978 -0.79(-18.04%)
Nov 14, 2019 4.500 4.550 4.130 4.380 8,220,177 -0.31(-6.61%)
Nov 13, 2019 4.740 4.760 4.630 4.690 3,481,090 -0.02(-0.42%)
Nov 12, 2019 4.750 4.890 4.700 4.710 4,719,915 -0.07(-1.46%)
Nov 11, 2019 4.960 5.020 4.760 4.780 4,065,787 -0.25(-4.97%)
Nov 08, 2019 4.750 5.050 4.710 5.030 7,026,837 +0.32(+6.79%)
Nov 07, 2019 5.000 5.040 4.710 4.710 4,287,546 -0.21(-4.27%)
Nov 06, 2019 5.000 5.150 4.900 4.920 4,423,411 -0.01(-0.20%)
Nov 05, 2019 4.750 5.050 4.720 4.930 5,322,910 +0.21(+4.45%)
Nov 04, 2019 4.740 4.820 4.710 4.720 2,203,583 +0.03(+0.64%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.