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 )

10.05 -0.29 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2018 11.47 12.48 11.21 12.41 30,014,092 +0.73(+6.25%)
Sep 27, 2018 12.00 12.17 11.58 11.68 28,965,934 -0.51(-4.18%)
Sep 26, 2018 12.87 12.98 12.01 12.19 36,416,100 -0.58(-4.54%)
Sep 25, 2018 12.96 13.48 12.54 12.77 53,011,780 +0.50(+4.07%)
Sep 24, 2018 11.74 12.36 11.44 12.27 33,443,888 +0.43(+3.63%)
Sep 21, 2018 12.00 12.24 11.65 11.84 43,653,720 -0.41(-3.35%)
Sep 20, 2018 11.62 12.25 10.87 12.25 56,510,136 +1.38(+12.70%)
Sep 19, 2018 11.38 12.56 10.18 10.87 112,039,360 -0.15(-1.36%)
Sep 18, 2018 10.10 11.06 10.02 11.02 61,291,720 +1.04(+10.42%)
Sep 17, 2018 9.990 10.42 9.500 9.980 63,325,576 +1.44(+16.86%)
Sep 14, 2018 7.820 8.640 7.650 8.540 25,124,592 +0.24(+2.89%)
Sep 13, 2018 9.190 9.290 8.070 8.300 27,675,034 -0.81(-8.89%)
Sep 12, 2018 9.250 9.550 8.700 9.110 40,721,472 +0.02(+0.22%)
Sep 11, 2018 8.410 9.110 8.210 9.090 29,998,532 +0.83(+10.05%)
Sep 10, 2018 8.240 8.370 8.050 8.260 15,102,781 +0.14(+1.72%)
Sep 07, 2018 8.260 8.330 7.940 8.120 17,379,568 -0.07(-0.85%)
Sep 06, 2018 8.500 8.520 8.030 8.190 19,249,814 -0.49(-5.65%)
Sep 05, 2018 9.100 9.350 8.450 8.680 27,973,016 -0.27(-3.02%)
Sep 04, 2018 8.920 8.970 8.740 8.950 18,431,030 +0.15(+1.70%)
Aug 31, 2018 8.800 8.800 8.800 0 +0.01(+0.11%)
Aug 30, 2018 8.720 8.960 8.630 8.790 19,856,870 -0.28(-3.09%)
Aug 29, 2018 8.720 9.100 8.600 9.070 23,655,342 +0.53(+6.21%)
Aug 28, 2018 8.900 8.980 8.180 8.540 28,382,076 -0.71(-7.68%)
Aug 27, 2018 9.250 9.380 8.830 9.250 35,125,832 +0.66(+7.68%)
Aug 24, 2018 8.200 8.650 8.120 8.590 30,756,644 +0.56(+6.97%)
Aug 23, 2018 7.960 8.140 7.830 8.030 15,223,634 -0.02(-0.25%)
Aug 22, 2018 8.070 8.160 7.660 8.050 23,900,720 -0.11(-1.35%)
Aug 21, 2018 8.090 8.750 7.740 8.160 48,842,524 +0.55(+7.23%)
Aug 20, 2018 6.820 7.650 6.670 7.610 30,595,094 +1.11(+17.08%)
Aug 17, 2018 6.220 6.510 6.070 6.500 11,583,437 +0.25(+4.00%)
Aug 16, 2018 6.410 6.600 6.160 6.250 11,484,171 -0.13(-2.04%)
Aug 15, 2018 6.140 6.750 5.820 6.380 34,121,932 +1.04(+19.48%)
Aug 14, 2018 5.820 5.870 5.290 5.340 12,799,632 -0.58(-9.80%)
Aug 13, 2018 6.140 6.170 5.770 5.920 8,579,080 -0.17(-2.79%)
Aug 10, 2018 6.310 6.310 6.060 6.090 10,058,357 -0.16(-2.56%)
Aug 09, 2018 6.260 6.300 6.150 6.250 6,181,057 +0.07(+1.13%)
Aug 08, 2018 6.150 6.420 6.120 6.180 9,413,098 +0.02(+0.32%)
Aug 07, 2018 6.610 6.630 6.050 6.160 14,489,281 -0.38(-5.81%)
Aug 03, 2018 6.540 6.540 6.540 0 -0.20(-2.97%)
Aug 02, 2018 6.880 6.880 6.650 6.740 6,287,062 -0.10(-1.46%)
Aug 01, 2018 7.030 7.100 6.780 6.840 8,538,496 -0.18(-2.56%)
Jul 31, 2018 6.760 7.100 6.650 7.020 9,257,883 +0.21(+3.08%)
Jul 30, 2018 7.080 7.090 6.680 6.810 12,619,147 -0.17(-2.44%)
Jul 27, 2018 7.010 7.100 6.820 6.980 37,673,544 +0.13(+1.90%)
Jul 26, 2018 6.940 6.530 6.850 14,904,764 -0.09(-1.30%)
Jul 25, 2018 7.250 7.250 6.900 6.940 10,885,170 -0.17(-2.39%)
Jul 24, 2018 7.700 7.700 7.100 7.110 13,424,485 -0.59(-7.66%)
Jul 23, 2018 7.390 7.700 7.380 7.700 10,358,436 +0.34(+4.62%)
Jul 20, 2018 7.650 7.700 7.310 7.360 9,192,927 -0.32(-4.17%)
Jul 19, 2018 8.030 8.030 7.650 7.680 7,739,964 -0.28(-3.52%)
Jul 18, 2018 8.020 8.170 7.900 7.960 6,447,811 -0.01(-0.13%)
Jul 17, 2018 8.010 8.200 7.830 7.970 8,874,122 -0.09(-1.12%)
Jul 16, 2018 8.510 8.570 8.050 8.060 8,370,230 -0.56(-6.50%)
Jul 13, 2018 8.540 8.620 6,201,058 -0.31(-3.47%)
Jul 12, 2018 9.140 9.150 8.930 8.930 4,547,607 -0.10(-1.11%)
Jul 11, 2018 9.090 9.180 8.920 9.030 4,437,633 -0.09(-0.99%)
Jul 10, 2018 9.210 9.250 9.080 9.120 3,321,630 -0.04(-0.44%)
Jul 09, 2018 9.200 9.290 9.080 9.160 4,967,048 -0.09(-0.97%)
Jul 06, 2018 9.300 9.390 9.110 9.250 5,678,443 -0.11(-1.18%)
Jul 05, 2018 9.430 9.520 9.335 9.360 4,798,498 +0.06(+0.65%)
Jul 04, 2018 9.270 9.390 9.160 9.300 1,954,059 +0.02(+0.22%)
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.