Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 29, 2020 20.01 20.15 19.00 19.27 7,256,689 -1.93(-9.10%)
May 28, 2020 21.12 23.24 20.79 21.20 4,432,225 +0.15(+0.71%)
May 27, 2020 21.00 22.20 20.28 21.05 2,432,075 -0.52(-2.41%)
May 26, 2020 22.15 22.57 21.19 21.57 3,008,044 -1.39(-6.05%)
May 25, 2020 22.43 23.60 22.06 22.96 2,065,566 +0.48(+2.14%)
May 22, 2020 22.35 23.65 21.56 22.48 5,376,870 -1.62(-6.72%)
May 21, 2020 24.00 24.68 20.96 24.10 9,035,239 +6.29(+35.32%)
May 20, 2020 18.85 19.31 16.82 17.81 3,977,100 -2.59(-12.70%)
May 19, 2020 26.38 26.79 19.51 20.40 8,190,532 +5.05(+32.90%)
May 15, 2020 15.35 15.35 15.35 0 +6.15(+66.85%)
May 14, 2020 7.860 9.700 7.500 9.200 3,849,298 +0.91(+10.98%)
May 13, 2020 8.840 8.900 7.890 8.290 2,552,754 -0.79(-8.70%)
May 12, 2020 10.11 10.23 9.020 9.080 1,976,985 -1.37(-13.11%)
May 11, 2020 11.09 11.39 9.860 10.45 1,558,885 +9.54(+1048.35%)
May 08, 2020 0.9600 0.9600 0.9100 0.9100 8,734,027 -0.05(-5.21%)
May 07, 2020 0.9900 0.9900 0.9600 0.9600 2,605,300 -0.03(-3.03%)
May 06, 2020 1.000 1.000 0.9700 0.9900 3,221,205 +0.00(+0.00%)
May 05, 2020 0.9900 1.010 0.9800 0.9900 2,792,137 -0.01(-1.00%)
May 04, 2020 1.000 1.020 0.9700 1.000 2,756,465 -0.01(-0.99%)
May 01, 2020 1.020 1.020 0.9800 1.010 3,670,714 -0.01(-0.98%)
Apr 30, 2020 1.050 1.050 1.020 1.020 3,585,632 -0.04(-3.77%)
Apr 29, 2020 1.040 1.070 1.030 1.060 5,444,860 +0.02(+1.92%)
Apr 28, 2020 1.100 1.110 1.010 1.040 5,163,884 -0.03(-2.80%)
Apr 27, 2020 1.030 1.110 1.020 1.070 9,100,435 +0.04(+3.88%)
Apr 24, 2020 1.010 1.030 0.9800 1.030 4,669,601 +0.02(+1.98%)
Apr 23, 2020 1.020 1.040 0.9900 1.010 3,250,660 -0.01(-0.98%)
Apr 22, 2020 1.030 1.040 1.000 1.020 2,627,699 +0.00(+0.00%)
Apr 21, 2020 1.000 1.020 0.9900 1.020 3,490,896 +0.00(+0.00%)
Apr 20, 2020 0.9700 1.040 0.9500 1.020 7,634,468 +0.05(+5.15%)
Apr 17, 2020 0.9500 1.050 0.9500 0.9700 7,676,817 +0.04(+4.30%)
Apr 16, 2020 1.000 1.000 0.9200 0.9300 6,330,999 -0.06(-6.06%)
Apr 15, 2020 1.030 1.040 0.9800 0.9900 7,596,716 -0.06(-5.71%)
Apr 14, 2020 1.070 1.080 1.030 1.050 6,965,126 -0.01(-0.94%)
Apr 13, 2020 1.110 1.150 1.020 1.060 18,413,634 -0.16(-13.11%)
Apr 09, 2020 1.220 1.220 1.220 0 +0.02(+1.67%)
Apr 08, 2020 1.140 1.220 1.120 1.200 9,808,452 +0.08(+7.14%)
Apr 07, 2020 1.180 1.180 1.110 1.120 7,144,996 +0.00(+0.00%)
Apr 06, 2020 1.200 1.220 1.110 1.120 9,443,235 -0.01(-0.88%)
Apr 03, 2020 1.200 1.220 1.110 1.130 8,231,442 -0.06(-5.04%)
Apr 02, 2020 1.180 1.290 1.150 1.190 10,659,249 +0.03(+2.59%)
Apr 01, 2020 1.240 1.260 1.110 1.160 10,726,564 -0.10(-7.94%)
Mar 31, 2020 1.280 1.400 1.250 1.260 12,758,332 -0.03(-2.33%)
Mar 30, 2020 1.460 1.460 1.210 1.290 15,240,345 -0.17(-11.64%)
Mar 27, 2020 1.500 1.580 1.350 1.460 27,639,648 +0.20(+15.87%)
Mar 26, 2020 1.090 1.410 1.080 1.260 27,518,924 +0.20(+18.87%)
Mar 25, 2020 1.050 1.150 1.000 1.060 14,097,145 +0.01(+0.95%)
Mar 24, 2020 1.080 1.080 1.000 1.050 8,993,887 +0.05(+5.00%)
Mar 23, 2020 1.160 1.160 0.9600 1.000 14,008,859 -0.05(-4.76%)
Mar 20, 2020 1.000 1.200 1.000 1.050 16,382,069 +0.08(+8.25%)
Mar 19, 2020 0.9100 1.020 0.9000 0.9700 9,766,175 +0.07(+7.78%)
Mar 18, 2020 0.9700 1.010 0.8800 0.9000 8,333,435 -0.11(-10.89%)
Mar 17, 2020 1.030 1.050 0.9500 1.010 8,234,332 +0.02(+2.02%)
Mar 16, 2020 0.9800 1.070 0.9600 0.9900 9,199,142 -0.08(-7.48%)
Mar 13, 2020 1.050 1.110 0.9800 1.070 8,578,957 +0.11(+11.46%)
Mar 12, 2020 0.9200 1.020 0.8700 0.9600 18,169,734 -0.21(-17.95%)
Mar 11, 2020 1.290 1.340 1.160 1.170 7,919,339 -0.16(-12.03%)
Mar 10, 2020 1.420 1.450 1.310 1.330 7,818,862 +0.04(+3.10%)
Mar 09, 2020 1.250 1.470 1.210 1.290 11,257,725 -0.27(-17.31%)
Mar 06, 2020 1.720 1.730 1.530 1.560 7,025,302 -0.21(-11.86%)
Mar 05, 2020 1.810 1.850 1.760 1.770 5,611,876 -0.09(-4.84%)
Mar 04, 2020 1.800 1.900 1.770 1.860 6,150,381 +0.09(+5.08%)
Mar 03, 2020 1.820 1.860 1.750 1.770 4,573,604 -0.04(-2.21%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.