Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Cannabis Inc (OP: ACBFF )

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 (%)
Nov 30, 2017 4.800 6.050 4.780 6.000 4,927,391 +0.75(+14.29%)
Nov 29, 2017 5.605 5.900 5.127 5.250 5,087,610 -0.85(-13.93%)
Nov 28, 2017 6.755 6.860 5.493 6.100 6,314,613 -0.38(-5.86%)
Nov 27, 2017 5.915 6.650 5.893 6.480 7,005,002 +0.82(+14.49%)
Nov 24, 2017 5.440 5.710 5.420 5.660 3,333,335 +0.59(+11.64%)
Nov 22, 2017 4.800 5.080 4.780 5.070 2,670,855 +0.34(+7.19%)
Nov 21, 2017 4.680 4.750 4.600 4.730 1,873,526 +0.15(+3.29%)
Nov 20, 2017 4.490 4.620 4.378 4.579 2,484,567 +0.24(+5.52%)
Nov 17, 2017 4.155 4.480 3.920 4.340 3,494,902 +0.09(+2.23%)
Nov 16, 2017 4.620 4.690 4.080 4.245 6,984,144 -0.63(-13.01%)
Nov 15, 2017 5.160 5.290 4.639 4.880 4,737,869 -0.16(-3.17%)
Nov 14, 2017 5.010 5.450 4.189 5.040 9,608,135 +0.36(+7.69%)
Nov 13, 2017 4.325 4.690 3.963 4.680 7,168,969 +1.00(+27.27%)
Nov 10, 2017 3.245 3.890 3.207 3.677 5,078,931 +0.49(+15.27%)
Nov 09, 2017 3.185 3.220 3.019 3.190 2,356,379 +0.11(+3.57%)
Nov 08, 2017 2.985 3.210 2.970 3.080 2,942,389 +0.14(+4.76%)
Nov 07, 2017 2.935 3.140 2.778 2.940 4,810,755 +0.19(+6.91%)
Nov 06, 2017 2.540 2.750 2.520 2.750 2,814,386 +0.28(+11.34%)
Nov 03, 2017 2.440 2.470 2.410 2.470 914,575 +0.07(+2.92%)
Nov 02, 2017 2.415 2.420 2.340 2.400 1,125,212 +0.01(+0.46%)
Nov 01, 2017 2.410 2.420 2.360 2.389 731,474 +0.03(+1.27%)
Oct 31, 2017 2.370 2.400 2.340 2.359 1,091,560 +0.03(+1.24%)
Oct 30, 2017 2.340 2.400 2.290 2.330 1,250,528 +0.11(+4.95%)
Oct 27, 2017 2.235 2.250 2.200 2.220 421,221 -0.02(-0.89%)
Oct 26, 2017 2.270 2.280 2.220 2.240 386,781 -0.03(-1.33%)
Oct 25, 2017 2.270 2.293 2.240 2.270 386,597 +0.01(+0.44%)
Oct 24, 2017 2.265 2.295 2.250 2.260 377,797 -0.02(-0.83%)
Oct 23, 2017 2.265 2.290 2.250 2.279 553,969 +0.05(+2.24%)
Oct 20, 2017 2.190 2.260 2.180 2.229 464,744 +0.03(+1.32%)
Oct 19, 2017 2.275 2.290 2.180 2.200 657,495 -0.07(-2.97%)
Oct 18, 2017 2.205 2.309 2.160 2.267 826,652 +0.06(+2.87%)
Oct 17, 2017 2.285 2.290 2.110 2.204 1,683,858 -0.11(-4.58%)
Oct 16, 2017 2.330 2.370 2.297 2.310 753,444 -0.03(-1.16%)
Oct 13, 2017 2.370 2.380 2.300 2.337 730,853 -0.03(-1.39%)
Oct 12, 2017 2.425 2.440 2.360 2.370 561,485 -0.04(-1.66%)
Oct 11, 2017 2.430 2.315 2.410 814,977 +0.03(+1.26%)
Oct 10, 2017 2.425 2.430 2.360 2.380 1,376,481 -0.13(-5.18%)
Oct 09, 2017 2.430 2.520 2.430 2.510 769,402 +0.09(+3.72%)
Oct 06, 2017 2.535 2.550 2.331 2.420 1,624,325 -0.05(-2.12%)
Oct 05, 2017 2.370 2.550 2.330 2.472 1,717,947 +0.13(+5.66%)
Oct 04, 2017 2.327 2.350 2.290 2.340 593,134 +0.05(+2.18%)
Oct 03, 2017 2.290 2.310 2.280 2.290 524,029 +0.01(+0.52%)
Oct 02, 2017 2.245 2.290 2.236 2.278 419,131 +0.05(+2.16%)
Sep 29, 2017 2.230 2.250 2.200 2.230 497,887 -0.01(-0.45%)
Sep 28, 2017 2.247 2.250 2.210 2.240 383,931 -0.00(-0.22%)
Sep 27, 2017 2.275 2.290 2.240 2.245 500,878 -0.04(-1.55%)
Sep 26, 2017 2.320 2.350 2.250 2.280 786,861 -0.02(-0.85%)
Sep 25, 2017 2.270 2.330 2.270 2.300 673,214 +0.04(+1.77%)
Sep 22, 2017 2.230 2.280 2.190 2.260 677,535 +0.03(+1.35%)
Sep 21, 2017 2.275 2.300 2.200 2.230 596,310 -0.06(-2.62%)
Sep 20, 2017 2.285 2.320 2.260 2.290 809,148 +0.02(+0.88%)
Sep 19, 2017 2.235 2.290 2.220 2.270 763,886 +0.06(+2.58%)
Sep 18, 2017 2.215 2.250 2.200 2.213 929,029 +0.00(+0.18%)
Sep 15, 2017 2.175 2.210 2.150 2.209 510,627 +0.07(+3.22%)
Sep 14, 2017 2.150 2.170 2.090 2.140 615,209 -0.03(-1.28%)
Sep 13, 2017 2.260 2.290 2.150 2.168 802,885 -0.08(-3.66%)
Sep 12, 2017 2.235 2.270 2.230 2.250 1,070,157 +0.03(+1.35%)
Sep 11, 2017 2.140 2.220 2.120 2.220 876,716 +0.10(+4.72%)
Sep 08, 2017 2.075 2.150 2.060 2.120 647,991 +0.05(+2.42%)
Sep 07, 2017 2.075 2.090 2.060 2.070 328,086 +0.02(+0.98%)
Sep 06, 2017 2.018 2.080 2.000 2.050 326,321 +0.02(+0.99%)
Sep 05, 2017 2.020 2.060 2.010 2.030 392,981 +0.01(+0.50%)
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.