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 )

8.840 -0.540 (-5.76%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 29, 2018 9.300 9.300 9.300 0 -0.11(-1.17%)
Jun 28, 2018 8.920 9.460 8.860 9.410 9,573,291 +0.45(+5.02%)
Jun 27, 2018 9.280 9.300 8.750 8.960 10,723,595 -0.47(-4.98%)
Jun 26, 2018 9.670 9.820 9.330 9.430 9,940,248 -0.26(-2.68%)
Jun 25, 2018 9.960 10.26 9.610 9.690 12,416,283 -0.30(-3.00%)
Jun 22, 2018 10.55 10.72 9.960 9.990 18,320,296 -0.48(-4.58%)
Jun 21, 2018 10.00 10.53 9.850 10.47 22,472,824 +0.48(+4.80%)
Jun 20, 2018 10.15 10.15 9.620 9.990 18,540,744 +0.45(+4.72%)
Jun 19, 2018 9.140 9.840 9.070 9.540 14,863,550 +0.41(+4.49%)
Jun 18, 2018 9.000 9.170 8.910 9.130 4,563,240 +0.07(+0.77%)
Jun 15, 2018 8.980 8.900 9.060 5,043,841 +0.08(+0.89%)
Jun 14, 2018 9.030 9.140 8.910 8.980 4,367,842 -0.04(-0.44%)
Jun 13, 2018 8.890 9.190 8.870 9.020 7,270,178 +0.16(+1.81%)
Jun 12, 2018 8.770 9.100 8.510 8.860 9,574,434 -0.06(-0.67%)
Jun 11, 2018 9.230 9.280 8.850 8.920 6,583,702 -0.38(-4.09%)
Jun 08, 2018 9.120 9.560 8.880 9.300 19,277,368 -0.34(-3.53%)
Jun 07, 2018 10.22 10.22 9.070 9.640 23,459,984 -0.15(-1.53%)
Jun 06, 2018 9.790 9.790 19,426,356 +1.08(+12.40%)
Jun 05, 2018 8.210 8.710 8.200 8.710 12,680,508 +0.53(+6.48%)
Jun 04, 2018 8.110 8.180 8.070 8.180 3,901,718 +0.12(+1.49%)
Jun 01, 2018 8.140 8.150 8.020 8.060 3,258,358 -0.07(-0.86%)
May 31, 2018 8.190 8.230 8.050 8.130 3,207,290 -0.05(-0.61%)
May 30, 2018 8.200 8.240 8.070 8.180 3,114,258 +0.04(+0.49%)
May 29, 2018 8.060 8.320 8.040 8.140 4,140,622 +0.00(+0.00%)
May 28, 2018 8.080 8.230 7.930 8.140 3,932,178 +0.12(+1.50%)
May 25, 2018 8.280 8.360 7.970 8.020 5,648,844 -0.24(-2.91%)
May 24, 2018 8.600 8.630 8.250 8.260 5,996,904 -0.21(-2.48%)
May 23, 2018 8.240 8.765 8.230 8.470 10,030,116 +0.09(+1.07%)
May 22, 2018 8.350 8.500 8.130 8.380 13,681,922 +0.46(+5.81%)
May 18, 2018 7.920 7.920 7.920 0 +0.72(+10.00%)
May 17, 2018 7.380 7.450 7.170 7.200 8,189,364 -0.26(-3.49%)
May 16, 2018 7.750 7.760 7.430 7.460 9,525,419 -0.33(-4.24%)
May 15, 2018 8.000 8.040 7.750 7.790 7,181,504 -0.11(-1.39%)
May 14, 2018 8.020 8.310 7.690 7.900 15,503,734 -0.17(-2.11%)
May 11, 2018 8.000 8.100 7.960 8.070 3,251,048 +0.11(+1.38%)
May 10, 2018 8.130 8.140 7.950 7.960 2,950,108 -0.07(-0.87%)
May 09, 2018 7.800 8.030 7.770 8.030 5,744,420 +0.25(+3.21%)
May 08, 2018 8.080 8.090 7.780 7.780 7,112,849 -0.33(-4.07%)
May 07, 2018 8.150 8.160 8.050 8.110 4,733,954 +0.08(+1.00%)
May 04, 2018 8.070 8.170 7.970 8.030 4,137,653 +0.01(+0.12%)
May 03, 2018 7.860 8.180 7.840 8.020 4,769,222 +0.07(+0.88%)
May 02, 2018 7.820 8.220 7.730 7.950 9,624,139 +0.07(+0.89%)
May 01, 2018 8.060 8.130 7.750 7.880 5,322,098 -0.21(-2.60%)
Apr 30, 2018 7.700 8.200 7.680 8.090 8,931,652 +0.44(+5.75%)
Apr 27, 2018 7.780 7.780 7.560 7.650 4,309,345 -0.07(-0.91%)
Apr 26, 2018 7.880 8.040 7.720 7.720 6,379,923 -0.08(-1.03%)
Apr 25, 2018 8.260 8.290 7.780 7.800 7,821,678 -0.44(-5.34%)
Apr 24, 2018 7.960 8.380 7.890 8.240 7,477,189 +0.22(+2.74%)
Apr 23, 2018 8.600 8.680 8.000 8.020 6,986,039 -0.59(-6.85%)
Apr 20, 2018 8.740 8.800 8.580 8.610 5,111,341 -0.13(-1.49%)
Apr 19, 2018 8.650 8.800 8.470 8.740 6,298,267 +0.11(+1.27%)
Apr 18, 2018 8.450 8.770 8.410 8.630 7,378,135 +0.19(+2.25%)
Apr 17, 2018 9.010 9.090 8.370 8.440 11,112,452 -0.49(-5.49%)
Apr 16, 2018 9.050 9.190 8.850 8.930 11,661,183 +0.20(+2.29%)
Apr 13, 2018 8.060 8.850 7.930 8.730 17,539,388 +0.69(+8.58%)
Apr 12, 2018 8.030 8.230 7.880 8.040 6,612,170 +0.11(+1.39%)
Apr 11, 2018 7.880 8.240 7.610 7.930 14,389,835 +0.04(+0.51%)
Apr 10, 2018 7.150 7.990 6.750 7.890 22,879,916 +0.49(+6.62%)
Apr 09, 2018 8.130 8.150 7.330 7.400 11,515,643 -0.70(-8.64%)
Apr 06, 2018 8.150 8.245 7.840 8.100 11,478,756 -0.34(-4.03%)
Apr 05, 2018 7.900 8.490 7.750 8.440 15,128,262 +0.82(+10.76%)
Apr 04, 2018 7.700 7.960 7.300 7.620 19,996,748 -0.45(-5.58%)
Apr 03, 2018 8.900 9.170 8.010 8.070 13,594,178 -1.00(-11.03%)
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.