Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 22, 2018
8.690
8.690
0
+0.00(+0.00%)
Oct 19, 2018
10.74
10.90
9.680
9.966
10,143,200
-0.55(-5.27%)
Oct 18, 2018
10.68
11.00
10.15
10.52
9,434,352
+0.08(+0.77%)
Oct 17, 2018
10.06
10.85
9.193
10.44
17,358,272
-0.37(-3.42%)
Oct 16, 2018
12.30
12.53
10.59
10.81
19,951,412
-0.87(-7.45%)
Oct 15, 2018
10.88
11.73
10.77
11.68
13,984,194
+1.16(+11.03%)
Oct 12, 2018
9.860
10.52
9.800
10.52
9,261,000
+0.80(+8.23%)
Oct 11, 2018
9.805
10.27
9.560
9.720
7,037,803
-0.33(-3.25%)
Oct 10, 2018
10.19
10.33
9.812
10.05
9,816,509
-0.15(-1.48%)
Oct 09, 2018
10.34
10.50
10.09
10.20
9,692,601
-0.27(-2.56%)
Oct 08, 2018
9.995
10.50
9.990
10.46
10,139,068
+0.59(+6.01%)
Oct 05, 2018
9.400
9.940
9.230
9.872
6,312,700
+0.41(+4.36%)
Oct 04, 2018
9.805
9.860
9.270
9.460
6,305,586
-0.29(-3.02%)
Oct 03, 2018
9.395
9.770
9.100
9.755
7,605,586
+0.45(+4.84%)
Oct 02, 2018
9.540
9.570
9.200
9.305
7,034,919
-0.40(-4.10%)
Oct 01, 2018
9.980
10.10
9.496
9.703
9,723,249
+0.10(+1.07%)
Sep 28, 2018
8.880
9.650
8.650
9.600
9,355,700
+0.64(+7.18%)
Sep 27, 2018
9.205
9.315
8.880
8.957
10,096,687
-0.42(-4.51%)
Sep 26, 2018
9.965
10.02
9.270
9.380
13,828,720
-0.43(-4.39%)
Sep 25, 2018
9.995
10.42
9.697
9.811
18,294,594
+0.35(+3.65%)
Sep 24, 2018
9.059
9.550
8.850
9.465
11,630,696
+0.24(+2.64%)
Sep 21, 2018
9.320
9.470
9.000
9.222
15,634,200
-0.27(-2.83%)
Sep 20, 2018
8.430
9.500
8.430
9.490
22,521,528
+1.05(+12.44%)
Sep 19, 2018
8.955
9.700
7.880
8.440
39,189,336
-0.07(-0.82%)
Sep 18, 2018
7.850
8.510
7.400
8.510
22,620,304
+0.83(+10.86%)
Sep 17, 2018
7.700
8.000
7.300
7.676
23,906,598
+1.16(+17.74%)
Sep 14, 2018
5.970
6.630
5.894
6.520
5,792,400
+0.14(+2.27%)
Sep 13, 2018
7.085
7.150
6.210
6.375
7,761,164
-0.64(-9.07%)
Sep 12, 2018
7.095
7.320
6.680
7.011
10,278,906
+0.09(+1.32%)
Sep 11, 2018
6.475
6.950
6.249
6.920
6,812,139
+0.60(+9.50%)
Sep 10, 2018
6.370
6.370
6.120
6.320
3,886,242
+0.15(+2.43%)
Sep 07, 2018
6.235
6.320
6.048
6.170
3,446,300
-0.09(-1.51%)
Sep 06, 2018
6.890
6.890
6.098
6.265
4,105,162
-0.35(-5.31%)
Sep 05, 2018
6.885
7.100
6.414
6.616
5,895,570
-0.18(-2.71%)
Sep 04, 2018
6.770
6.810
6.630
6.800
5,054,964
+0.12(+1.80%)
Aug 31, 2018
6.680
6.680
6.680
0
-0.10(-1.53%)
Aug 30, 2018
6.970
6.970
6.640
6.784
5,157,919
-0.26(-3.71%)
Aug 29, 2018
6.740
7.050
6.650
7.045
6,933,587
+0.45(+6.74%)
Aug 28, 2018
7.050
7.070
6.330
6.600
8,301,441
-0.50(-7.04%)
Aug 27, 2018
7.075
7.230
6.782
7.100
10,675,545
+0.51(+7.74%)
Aug 24, 2018
6.305
6.639
6.237
6.590
7,740,000
+0.46(+7.50%)
Aug 23, 2018
6.125
6.250
6.010
6.130
2,986,327
-0.06(-1.00%)
Aug 22, 2018
6.215
6.280
5.880
6.192
5,071,654
-0.10(-1.56%)
Aug 21, 2018
6.240
6.720
5.930
6.290
8,588,008
+0.43(+7.34%)
Aug 20, 2018
5.235
5.870
5.100
5.860
6,455,191
+0.89(+17.91%)
Aug 17, 2018
4.790
4.990
4.647
4.970
2,400,800
+0.22(+4.63%)
Aug 16, 2018
4.940
5.030
4.680
4.750
2,684,762
-0.13(-2.58%)
Aug 15, 2018
4.710
5.120
4.450
4.876
5,238,683
+0.78(+18.92%)
Aug 14, 2018
4.470
4.540
4.048
4.100
3,117,761
-0.37(-8.28%)
Aug 13, 2018
4.730
4.780
4.390
4.470
1,944,171
-0.19(-3.99%)
Aug 10, 2018
4.820
4.840
4.610
4.656
1,631,700
-0.12(-2.60%)
Aug 09, 2018
4.830
4.840
4.720
4.780
1,200,813
+0.00(+0.06%)
Aug 08, 2018
4.710
4.920
4.600
4.777
1,787,608
+0.08(+1.64%)
Aug 07, 2018
5.090
5.160
4.645
4.700
4,550,847
-0.46(-8.91%)
Aug 06, 2018
5.070
5.160
5.020
5.160
729,469
+0.10(+1.98%)
Aug 03, 2018
5.280
5.330
5.010
5.060
1,194,600
-0.10(-1.94%)
Aug 02, 2018
5.260
5.290
5.110
5.160
1,251,290
-0.10(-1.90%)
Aug 01, 2018
5.400
5.500
5.210
5.260
1,140,698
-0.19(-3.49%)
Jul 31, 2018
5.190
5.460
5.108
5.450
1,073,302
+0.27(+5.21%)
Jul 30, 2018
5.435
5.500
5.120
5.180
1,440,201
-0.17(-3.18%)
Jul 27, 2018
5.310
5.440
5.225
5.350
1,174,900
+0.09(+1.71%)
Jul 26, 2018
5.340
5.350
4.991
5.260
2,024,685
-0.06(-1.13%)
Jul 25, 2018
5.560
5.650
5.290
5.320
1,769,755
-0.10(-1.85%)
Jul 24, 2018
5.910
5.980
5.410
5.420
1,928,917
-0.42(-7.19%)
Jul 23, 2018
5.665
5.870
5.610
5.840
1,506,343
+0.20(+3.55%)
Jul 20, 2018
5.800
5.860
5.580
5.640
2,165,590
-0.16(-2.76%)
Jul 19, 2018
6.120
6.180
5.760
5.800
2,190,685
-0.25(-4.13%)
Jul 18, 2018
6.075
6.180
5.960
6.050
930,668
+0.03(+0.45%)
Jul 17, 2018
6.035
6.125
5.940
6.023
1,924,862
-0.11(-1.75%)
Jul 16, 2018
6.490
6.570
6.120
6.130
2,468,918
-0.44(-6.69%)
Jul 13, 2018
6.500
6.569
1,503,406
-0.23(-3.39%)
Jul 12, 2018
6.925
6.925
6.790
6.800
819,197
-0.05(-0.73%)
Jul 11, 2018
6.970
7.060
6.790
6.850
739,428
-0.10(-1.44%)
Jul 10, 2018
6.970
7.050
6.910
6.950
695,335
-0.05(-0.71%)
Jul 09, 2018
7.080
7.140
6.940
7.000
1,077,697
-0.08(-1.13%)
Jul 06, 2018
7.125
7.240
6.950
7.080
1,000,483
-0.04(-0.57%)
Jul 05, 2018
7.250
7.110
7.121
750,676
+0.00(+0.01%)
Jul 03, 2018
7.120
7.120
7.120
0
-0.15(-2.06%)
Jul 02, 2018
7.045
7.300
7.000
7.270
1,074,692
+0.20(+2.83%)
Jun 29, 2018
7.150
7.180
6.900
7.070
1,261,274
+0.01(+0.14%)
Jun 28, 2018
6.735
7.130
6.660
7.060
1,550,104
+0.34(+5.06%)
Jun 27, 2018
6.920
7.000
6.580
6.720
2,348,611
-0.35(-4.95%)
Jun 26, 2018
7.288
7.420
7.020
7.070
1,901,841
-0.22(-3.02%)
Jun 25, 2018
7.510
7.706
7.210
7.290
2,159,173
-0.24(-3.19%)
Jun 22, 2018
7.970
8.040
7.490
7.530
3,503,839
-0.34(-4.32%)
Jun 21, 2018
7.565
7.920
7.410
7.870
4,416,777
+0.36(+4.79%)
Jun 20, 2018
7.725
7.730
7.240
7.510
3,380,175
+0.31(+4.31%)
Jun 19, 2018
6.900
7.404
6.847
7.200
2,351,845
+0.28(+4.05%)
Jun 18, 2018
6.905
6.950
6.770
6.920
835,233
+0.06(+0.87%)
Jun 15, 2018
6.840
6.750
6.860
854,922
+0.02(+0.29%)
Jun 14, 2018
6.945
7.090
6.820
6.840
1,051,996
-0.10(-1.44%)
Jun 13, 2018
6.915
7.070
6.830
6.940
1,492,251
+0.11(+1.57%)
Jun 12, 2018
6.840
7.000
6.550
6.832
1,937,817
+0.02(+0.24%)
Jun 11, 2018
7.025
7.120
6.810
6.816
1,952,768
-0.35(-4.94%)
Jun 08, 2018
7.170
7.350
6.838
7.170
3,837,683
-0.25(-3.37%)
Jun 07, 2018
7.850
7.901
7.000
7.420
4,713,209
-0.14(-1.85%)
Jun 06, 2018
7.560
7.560
5,078,214
+0.86(+12.83%)
Jun 05, 2018
6.390
6.710
6.315
6.700
2,228,625
+0.39(+6.18%)
Jun 04, 2018
6.340
6.410
6.240
6.310
1,057,658
+0.07(+1.11%)
Jun 01, 2018
6.350
6.420
6.190
6.241
861,725
-0.01(-0.15%)
May 31, 2018
6.405
6.470
6.200
6.250
936,496
-0.10(-1.57%)
May 30, 2018
6.325
6.450
6.217
6.350
1,001,675
+0.12(+1.92%)
May 29, 2018
6.220
6.400
6.170
6.230
1,119,158
+0.03(+0.48%)
May 25, 2018
6.200
6.200
6.200
0
-0.22(-3.43%)
May 24, 2018
6.655
6.700
6.400
6.420
1,245,430
-0.18(-2.73%)
May 23, 2018
6.425
6.820
6.402
6.600
1,703,325
+0.07(+1.07%)
May 22, 2018
6.565
6.800
6.360
6.530
2,212,156
-0.15(-2.25%)
May 21, 2018
6.230
6.880
6.210
6.680
4,128,804
+0.53(+8.62%)
May 18, 2018
5.600
6.150
5.570
6.150
2,529,008
+0.53(+9.33%)
May 17, 2018
5.845
5.900
5.600
5.625
2,754,835
-0.22(-3.83%)
May 16, 2018
6.095
6.170
5.810
5.849
2,954,609
-0.19(-3.16%)
May 15, 2018
6.265
6.370
6.020
6.040
2,178,647
-0.14(-2.27%)
May 14, 2018
6.335
6.505
6.030
6.180
2,947,503
-0.12(-1.90%)
May 11, 2018
6.270
6.400
6.230
6.300
697,512
+0.07(+1.12%)
May 10, 2018
6.360
6.500
6.230
6.230
733,512
+0.01(+0.15%)
May 09, 2018
6.095
6.260
6.030
6.221
814,139
+0.19(+3.21%)
May 08, 2018
6.300
6.350
6.010
6.027
1,322,676
-0.25(-4.03%)
May 07, 2018
6.365
6.440
6.250
6.280
704,721
+0.02(+0.35%)
May 04, 2018
6.300
6.390
6.200
6.258
580,051
+0.03(+0.45%)
May 03, 2018
6.145
6.370
6.108
6.230
745,226
+0.05(+0.82%)
May 02, 2018
6.100
6.400
6.020
6.179
1,166,812
+0.06(+0.97%)
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
.