Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Aurora Cannabis Inc (TSX: ACB )

9.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Apr 02, 2018 9.300 9.340 8.640 9.070 9,733,000 -0.23(-2.47%)
Mar 29, 2018 9.300 9.300 9.300 0 +0.27(+2.99%)
Mar 28, 2018 9.500 9.530 8.940 9.030 10,536,474 -0.50(-5.25%)
Mar 27, 2018 9.980 10.01 9.510 9.530 6,455,934 -0.37(-3.74%)
Mar 26, 2018 10.21 10.25 9.760 9.900 7,975,271 -0.21(-2.08%)
Mar 23, 2018 10.38 10.40 10.08 10.11 10,022,345 +0.48(+4.98%)
Mar 22, 2018 9.960 10.09 9.520 9.630 11,243,550 -0.45(-4.46%)
Mar 21, 2018 10.18 10.52 9.950 10.08 8,603,952 -0.22(-2.14%)
Mar 20, 2018 10.70 10.77 10.29 10.30 8,599,712 -0.50(-4.63%)
Mar 19, 2018 10.95 11.13 10.70 10.80 9,627,152 -0.15(-1.37%)
Mar 16, 2018 11.13 11.22 10.84 10.95 39,584,132 -0.30(-2.67%)
Mar 15, 2018 11.27 11.38 11.14 11.25 7,220,060 -0.05(-0.44%)
Mar 14, 2018 11.40 11.43 11.20 11.30 4,872,712 -0.10(-0.88%)
Mar 13, 2018 11.65 11.77 11.40 11.40 7,131,307 -0.25(-2.15%)
Mar 12, 2018 11.58 11.68 11.21 11.65 7,362,552 +0.32(+2.82%)
Mar 09, 2018 11.40 11.58 11.22 11.33 6,680,156 +0.13(+1.16%)
Mar 08, 2018 11.39 11.59 11.10 11.20 7,211,488 -0.01(-0.09%)
Mar 07, 2018 11.15 11.21 11,096,734 -0.53(-4.51%)
Mar 06, 2018 11.50 11.98 11.40 11.74 15,579,481 +0.48(+4.26%)
Mar 05, 2018 10.55 11.28 10.50 11.26 10,423,322 +0.63(+5.93%)
Mar 02, 2018 10.51 10.74 10.41 10.63 6,255,580 -0.15(-1.39%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.