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 (%)
Jan 29, 2016 0.3737 0.3800 0.3737 0.3800 1,500 -0.01(-1.66%)
Jan 28, 2016 0.3800 0.3864 0.3800 0.3864 5,300 +0.00(+0.47%)
Jan 27, 2016 0.3922 0.3922 0.3846 0.3846 13,592 -0.00(-1.03%)
Jan 26, 2016 0.3708 0.3970 0.3708 0.3886 2,600 -0.00(-0.49%)
Jan 25, 2016 0.3905 0.3930 0.3905 0.3905 3,652 -0.01(-2.55%)
Jan 22, 2016 0.3689 0.4010 0.3689 0.4007 19,150 +0.04(+9.78%)
Jan 21, 2016 0.3734 0.3734 0.3650 0.3650 1,315 -0.00(-0.54%)
Jan 20, 2016 0.3810 0.3818 0.3440 0.3670 15,455 -0.02(-4.18%)
Jan 19, 2016 0.3780 0.3830 0.3762 0.3830 7,280 +0.01(+3.88%)
Jan 15, 2016 0.3687 0.3687 0.3687 0 -0.03(-6.89%)
Jan 14, 2016 0.4100 0.4100 0.3960 0.3960 6,000 -0.01(-3.41%)
Jan 13, 2016 0.4200 0.4200 0.4100 0.4100 1,215 -0.01(-3.46%)
Jan 12, 2016 0.4045 0.4247 0.4045 0.4247 2,100 +0.00(+1.12%)
Jan 11, 2016 0.4275 0.4275 0.4117 0.4200 16,120 -0.00(-0.28%)
Jan 08, 2016 0.4212 0.4212 0.4212 0.4212 3,000 +0.01(+2.73%)
Jan 07, 2016 0.4100 0.4142 0.4100 0.4100 23,450 -0.03(-6.05%)
Jan 06, 2016 0.4320 0.4364 0.4219 0.4364 4,480 -0.00(-0.64%)
Jan 05, 2016 0.4387 0.4400 0.4379 0.4392 65,976 +0.02(+4.80%)
Jan 04, 2016 0.4191 0.4191 0.4191 0.4191 500 -0.00(-0.07%)
Dec 30, 2015 0.4194 0.4194 0.4194 0 +0.01(+3.28%)
Dec 29, 2015 0.4205 0.4205 0.4061 0.4061 10,500 +0.04(+10.20%)
Dec 23, 2015 0.3685 0.3685 0.3685 0 -0.00(-0.67%)
Dec 22, 2015 0.3785 0.3785 0.3710 0.3710 7,145 -0.01(-1.85%)
Dec 21, 2015 0.4000 0.4000 0.3780 0.3780 3,225 -0.03(-7.13%)
Dec 18, 2015 0.4050 0.4150 0.3968 0.4070 41,798 +0.01(+1.75%)
Dec 17, 2015 0.4040 0.4040 0.4000 0.4000 11,000 -0.02(-5.19%)
Dec 16, 2015 0.4213 0.4250 0.4213 0.4219 8,420 +0.01(+3.03%)
Dec 15, 2015 0.4205 0.4205 0.4095 0.4095 3,140 -0.01(-2.94%)
Dec 11, 2015 0.4219 0.4219 0.4219 100 -0.01(-1.54%)
Dec 10, 2015 0.4441 0.4443 0.4017 0.4285 24,015 -0.06(-11.65%)
Dec 09, 2015 0.4850 0.4850 0.4850 0.4850 1,000 -0.01(-1.28%)
Dec 08, 2015 0.5001 0.5116 0.4913 0.4913 11,470 -0.01(-1.64%)
Dec 07, 2015 0.4995 0.4995 0.4995 0.4995 2,000 -0.01(-1.28%)
Dec 04, 2015 0.5140 0.5140 0.4923 0.5060 2,380 -0.00(-0.26%)
Dec 03, 2015 0.5000 0.5132 0.5000 0.5073 8,050 -0.01(-2.25%)
Dec 02, 2015 0.5275 0.5275 0.5190 0.5190 7,250 -0.00(-0.44%)
Dec 01, 2015 0.5750 0.5750 0.5213 0.5213 7,500 -0.04(-6.91%)
Nov 30, 2015 0.5886 0.5891 0.4700 0.5600 42,700 +0.08(+15.68%)
Nov 20, 2015 0.5100 0.5100 0.4705 0.4841 6,670 -0.02(-3.33%)
Nov 19, 2015 0.5030 0.5030 0.5008 0.5008 1,150 -0.00(-0.04%)
Nov 18, 2015 0.4994 0.5080 0.4994 0.5010 12,450 +0.00(+0.28%)
Nov 17, 2015 0.4979 0.5010 0.4921 0.4996 4,000 +0.01(+2.80%)
Nov 16, 2015 0.4850 0.5002 0.4820 0.4860 10,500 +0.04(+9.41%)
Nov 13, 2015 0.4710 0.4710 0.4442 0.4442 7,500 -0.03(-6.72%)
Nov 12, 2015 0.4762 0.4762 0.4762 0.4762 450 -0.02(-3.45%)
Nov 09, 2015 0.4932 0.4932 0.4932 0 +0.01(+2.11%)
Nov 06, 2015 0.5466 0.5466 0.4761 0.4830 18,027 -0.05(-10.06%)
Nov 05, 2015 0.5300 0.5520 0.5030 0.5370 68,550 +0.07(+15.48%)
Nov 04, 2015 0.4410 0.4650 0.4410 0.4650 32,690 +0.03(+7.14%)
Nov 03, 2015 0.4330 0.4340 0.4330 0.4340 4,150 +0.01(+2.12%)
Nov 02, 2015 0.4250 0.4250 0.4250 0.4250 2,000 +0.01(+1.43%)
Oct 30, 2015 0.4190 0.4190 0.4190 0.4190 300 +0.01(+1.70%)
Oct 28, 2015 0.4120 0.4120 0.4120 0 +0.02(+5.37%)
Oct 27, 2015 0.3800 0.3910 0.3800 0.3910 8,550 +0.02(+5.76%)
Oct 26, 2015 0.3600 0.3790 0.3520 0.3697 13,000 +0.04(+12.37%)
Oct 23, 2015 0.3250 0.3290 0.3250 0.3290 2,123 +0.01(+1.92%)
Oct 22, 2015 0.3228 0.3228 0.3228 0.3228 100 +0.01(+2.80%)
Oct 21, 2015 0.3330 0.3330 0.3140 0.3140 15,800 -0.01(-1.88%)
Oct 20, 2015 0.3200 0.3200 0.3200 0.3200 14,500 +0.03(+8.84%)
Oct 19, 2015 0.2940 0.2940 0.2940 0.2940 4,500 -0.00(-0.34%)
Oct 14, 2015 0.2950 0.2950 0.2950 0 -0.01(-3.22%)
Oct 13, 2015 0.2790 0.3048 0.2790 0.3048 3,100 +0.04(+14.59%)
Oct 08, 2015 0.2660 0.2660 0.2660 0 +0.00(+1.14%)
Oct 07, 2015 0.2820 0.2820 0.2630 0.2630 2,400 -0.04(-12.39%)
Oct 06, 2015 0.3002 0.3002 0.3002 0.3002 10,000 -0.01(-2.21%)
Oct 05, 2015 0.3100 0.3070 0.3070 0.3070 3,000 -0.01(-4.06%)
Oct 02, 2015 0.3100 0.3200 0.3100 0.3200 14,500 -0.00(-0.62%)
Oct 01, 2015 0.3220 0.3220 0.3220 0.3220 1,200 +0.03(+11.15%)
Sep 30, 2015 0.2840 0.2897 0.2840 0.2897 8,600 +0.01(+4.40%)
Sep 29, 2015 0.2775 0.2775 0.2775 0.2775 9,999 +0.00(+0.54%)
Sep 25, 2015 0.2760 0.2760 0.2760 0 +0.01(+5.34%)
Sep 21, 2015 0.2620 0.2620 0.2620 0 +0.01(+5.73%)
Sep 18, 2015 0.2478 0.2478 0.2478 0.2478 200 -0.01(-3.20%)
Sep 10, 2015 0.2560 0.2560 0.2560 0 -0.01(-2.66%)
Sep 09, 2015 0.2290 0.2630 0.2290 0.2630 2,325 +0.06(+31.50%)
Sep 04, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.87%)
Sep 01, 2015 0.2219 0.2219 0.2219 0 +0.01(+2.54%)
Aug 28, 2015 0.2164 0.2164 0.2164 0 -0.01(-3.31%)
Aug 27, 2015 0.2238 0.2238 0.2238 0.2238 150 +0.02(+11.90%)
Aug 24, 2015 0.2000 0.2000 0.2000 0 -0.03(-12.93%)
Aug 21, 2015 0.2298 0.2298 0.2297 0.2297 1,000 -0.00(-1.96%)
Aug 14, 2015 0.2343 0.2343 0.2343 0 -0.00(-1.80%)
Aug 13, 2015 0.2386 0.2386 0.2386 0.2386 2,550 +0.00(+0.04%)
Aug 12, 2015 0.2385 0.2385 0.2385 0.2385 5,000 +0.01(+4.01%)
Aug 11, 2015 0.2293 0.2293 0.2293 0.2293 2,500 -0.00(-0.61%)
Aug 10, 2015 0.2421 0.2421 0.2307 0.2307 400 +0.01(+4.86%)
Jul 30, 2015 0.2200 0.2200 0.2200 0 -0.03(-10.86%)
Jul 22, 2015 0.2468 0.2468 0.2468 0 -0.01(-3.22%)
Jul 15, 2015 0.2550 0.2550 0.2550 0 +0.00(+1.11%)
Jul 10, 2015 0.2522 0.2522 0.2522 0 +0.01(+4.65%)
Jul 07, 2015 0.2410 0.2410 0.2410 0 +0.00(+0.84%)
Jun 30, 2015 0.2390 0.2390 0.2390 0 -0.00(-0.17%)
Jun 29, 2015 0.2400 0.2400 0.2313 0.2394 21,570 +0.03(+14.00%)
Jun 12, 2015 0.2100 0.2100 0.2100 0 -0.02(-9.72%)
Jun 11, 2015 0.2326 0.2326 0.2326 0.2326 800 -0.01(-4.28%)
Jun 09, 2015 0.2430 0.2430 0.2430 0 +0.01(+4.74%)
Jun 03, 2015 0.2320 0.2320 0.2320 0 -0.09(-27.73%)
May 12, 2015 0.3210 0.3210 0.3210 0 -0.00(-0.93%)
May 11, 2015 0.3421 0.3421 0.3240 0.3240 12,000 -0.01(-3.86%)
May 06, 2015 0.3370 0.3370 0.3370 0 +0.00(+0.87%)
May 05, 2015 0.3341 0.3341 0.3341 0.3341 1,400 -0.01(-2.25%)
Apr 30, 2015 0.3418 0.3418 0.3418 0 -0.01(-2.06%)
Apr 28, 2015 0.3490 0.3490 0.3490 0 +0.00(+0.29%)
Apr 24, 2015 0.3480 0.3480 0.3480 0 -0.00(-0.11%)
Apr 23, 2015 0.3590 0.3680 0.3477 0.3484 3,600 -0.01(-2.13%)
Apr 22, 2015 0.3536 0.3600 0.3511 0.3560 103,191 +0.03(+10.05%)
Apr 21, 2015 0.3415 0.3235 0.3235 0.3235 420 +0.02(+7.73%)
Apr 17, 2015 0.3003 0.3003 0.3003 0 +0.06(+22.77%)
Apr 13, 2015 0.2446 0.2446 0.2446 0 -0.01(-5.49%)
Apr 08, 2015 0.2588 0.2588 0.2588 0 -0.00(-0.08%)
Apr 07, 2015 0.2630 0.2630 0.2590 0.2590 2,000 -0.01(-4.99%)
Apr 02, 2015 0.2726 0.2726 0.2726 0 -0.02(-7.28%)
Mar 30, 2015 0.2940 0.2940 0.2940 0 +0.00(+0.34%)
Mar 24, 2015 0.2930 0.2930 0.2930 0 -0.01(-1.78%)
Mar 23, 2015 0.2983 0.2983 0.2983 0.2983 300 +0.00(+0.10%)
Mar 20, 2015 0.2980 0.2980 0.2980 0.2980 2,500 +0.02(+5.30%)
Mar 17, 2015 0.2830 0.2830 0.2830 0 -0.03(-8.59%)
Mar 12, 2015 0.3096 0.3096 0.3096 0 -0.03(-8.13%)
Mar 03, 2015 0.3370 0.3370 0.3370 0 +0.01(+1.51%)
Feb 27, 2015 0.3320 0.3320 0.3320 0 -0.02(-4.60%)
Feb 25, 2015 0.3480 0.3480 0.3480 0.3480 1,000 -0.07(-15.94%)
Feb 24, 2015 0.4030 0.4140 0.3800 0.4140 13,353 -0.04(-9.21%)
Feb 23, 2015 0.5040 0.5050 0.4560 0.4560 17,150 -0.05(-9.72%)
Feb 20, 2015 0.5240 0.5570 0.5051 0.5051 18,533 +0.20(+67.25%)
Feb 13, 2015 0.3020 0.3020 0.3020 0 -0.02(-5.03%)
Feb 09, 2015 0.3180 0.3180 0.3180 0 +0.01(+1.60%)
Feb 06, 2015 0.3130 0.3130 0.3130 0.3130 1,500 -0.03(-9.01%)
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.