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 (NY: ACB )

N/A UNCHANGED
Last Price Updated: 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 14.66 14.66 13.78 14.08 10,725,500 -1.26(-8.21%)
May 28, 2020 15.40 16.89 15.10 15.34 13,828,316 +0.04(+0.26%)
May 27, 2020 15.40 16.12 14.66 15.30 8,724,582 -0.31(-1.99%)
May 26, 2020 16.00 16.34 15.35 15.61 12,480,809 -0.40(-2.50%)
May 22, 2020 15.95 16.89 15.34 16.01 26,010,100 -1.39(-7.99%)
May 21, 2020 17.26 17.71 15.00 17.40 67,646,488 +4.65(+36.47%)
May 20, 2020 13.60 13.95 12.11 12.75 33,121,084 -1.90(-12.97%)
May 19, 2020 18.99 19.25 14.05 14.65 52,962,088 -2.45(-14.33%)
May 18, 2020 12.32 19.68 12.32 17.10 97,593,832 +5.90(+52.68%)
May 15, 2020 8.350 11.88 7.800 11.20 102,264,704 +4.56(+68.67%)
May 14, 2020 5.600 6.880 5.300 6.640 12,484,694 +0.84(+14.48%)
May 13, 2020 6.370 6.370 5.600 5.800 5,841,272 -0.66(-10.22%)
May 12, 2020 7.250 7.300 6.410 6.460 6,510,269 -0.95(-12.82%)
May 11, 2020 7.900 8.210 7.050 7.410 5,063,291 -0.65(-8.06%)
May 08, 2020 8.328 8.328 7.920 8.059 2,519,508 -0.22(-2.67%)
May 07, 2020 8.400 8.400 8.280 8.280 1,003,217 -0.02(-0.22%)
May 06, 2020 8.400 8.400 8.280 8.298 874,779 -0.09(-1.07%)
May 05, 2020 8.531 8.538 8.372 8.388 1,211,700 -0.13(-1.55%)
May 04, 2020 8.568 8.640 8.340 8.520 906,447 +0.08(+0.98%)
May 01, 2020 8.760 8.808 8.347 8.437 1,540,983 -0.44(-4.99%)
Apr 30, 2020 9.000 9.060 8.762 8.880 1,076,845 -0.17(-1.83%)
Apr 29, 2020 9.013 9.148 8.884 9.046 1,503,183 -0.07(-0.82%)
Apr 28, 2020 9.600 9.600 8.640 9.120 1,720,147 +0.00(+0.00%)
Apr 27, 2020 8.760 9.480 8.640 9.120 2,990,264 +0.36(+4.11%)
Apr 24, 2020 8.520 8.760 8.400 8.760 2,214,241 +0.17(+2.01%)
Apr 23, 2020 8.648 8.868 8.400 8.587 2,097,051 -0.03(-0.32%)
Apr 22, 2020 8.880 8.880 8.460 8.615 1,488,884 -0.03(-0.29%)
Apr 21, 2020 8.520 8.640 8.400 8.640 1,349,124 +0.06(+0.70%)
Apr 20, 2020 8.400 8.891 8.160 8.580 2,766,431 +0.30(+3.62%)
Apr 17, 2020 8.220 8.940 8.209 8.280 2,716,458 +0.26(+3.20%)
Apr 16, 2020 8.533 8.557 7.860 8.023 2,447,766 -0.50(-5.83%)
Apr 15, 2020 8.880 8.880 8.400 8.520 2,379,884 -0.48(-5.36%)
Apr 14, 2020 9.359 9.360 8.880 9.002 2,841,740 -0.12(-1.29%)
Apr 13, 2020 9.480 9.840 8.880 9.120 4,831,496 -1.40(-13.27%)
Apr 09, 2020 10.56 11.16 10.32 10.52 2,554,983 +0.29(+2.83%)
Apr 08, 2020 9.878 10.39 9.600 10.23 2,883,924 +0.63(+6.51%)
Apr 07, 2020 10.08 10.21 9.529 9.601 2,420,084 +0.01(+0.08%)
Apr 06, 2020 10.14 10.37 9.360 9.594 4,242,494 -0.12(-1.25%)
Apr 03, 2020 10.40 10.44 9.480 9.715 2,549,083 -0.28(-2.84%)
Apr 02, 2020 9.960 11.02 9.612 10.000 2,767,105 +0.29(+3.00%)
Apr 01, 2020 10.50 10.89 9.360 9.708 2,611,163 -1.21(-11.10%)
Mar 31, 2020 11.04 11.76 10.44 10.92 2,622,601 +0.27(+2.54%)
Mar 30, 2020 12.24 12.36 10.33 10.65 4,198,874 -1.71(-13.83%)
Mar 27, 2020 12.84 13.56 11.52 12.36 10,696,792 +1.56(+14.44%)
Mar 26, 2020 9.240 12.00 9.240 10.80 8,562,616 +1.80(+20.00%)
Mar 25, 2020 8.880 9.720 8.400 9.000 3,988,146 +0.36(+4.17%)
Mar 24, 2020 9.000 9.000 8.280 8.640 2,600,873 +0.45(+5.48%)
Mar 23, 2020 9.600 9.709 8.040 8.191 2,534,273 -0.57(-6.49%)
Mar 20, 2020 8.640 10.08 8.472 8.760 3,349,733 +0.84(+10.61%)
Mar 19, 2020 7.560 8.400 7.440 7.920 2,554,782 +0.42(+5.60%)
Mar 18, 2020 8.160 8.340 7.200 7.500 1,779,675 -1.02(-11.97%)
Mar 17, 2020 8.640 8.880 8.040 8.520 1,370,733 +0.24(+2.90%)
Mar 16, 2020 8.400 9.240 8.160 8.280 1,732,516 -0.96(-10.39%)
Mar 13, 2020 9.240 9.588 8.434 9.240 2,050,700 +0.84(+10.00%)
Mar 12, 2020 8.160 8.880 7.560 8.400 3,466,301 -1.92(-18.60%)
Mar 11, 2020 11.52 11.76 10.20 10.32 1,821,741 -1.44(-12.24%)
Mar 10, 2020 12.36 12.84 11.52 11.76 1,851,471 +0.36(+3.16%)
Mar 09, 2020 11.52 13.08 10.80 11.40 2,320,816 -2.64(-18.80%)
Mar 06, 2020 15.36 15.48 13.56 14.04 2,084,941 -1.68(-10.69%)
Mar 05, 2020 16.32 16.56 15.72 15.72 1,086,212 -0.84(-5.07%)
Mar 04, 2020 16.08 17.16 15.84 16.56 1,484,333 +0.60(+3.76%)
Mar 03, 2020 16.56 16.80 15.72 15.96 1,343,739 -0.36(-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.