Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 27, 2017		0.2253	0.2253	0.2253	0	+0.01(+4.16%)
Oct 23, 2017		0.2163	0.2163	0.2163	0	-0.01(-5.92%)
Oct 20, 2017	0.2299	0.2299	0.2299	0.2299	500	-0.00(-0.04%)
Oct 19, 2017	0.2285	0.2300	0.2285	0.2300	7,000	-0.00(-0.43%)
Oct 18, 2017	0.2360	0.2360	0.2310	0.2310	500	-0.01(-2.98%)
Oct 17, 2017	0.2381	0.2381	0.2381	0.2381	100	-0.03(-10.46%)
Oct 16, 2017	0.2659	0.2659	0.2659	0.2659	230	+0.03(+10.76%)
Oct 11, 2017		0.2401	0.2401	0.2401	0	-0.01(-5.15%)
Oct 06, 2017		0.2531	0.2531	0.2531	0	+0.00(+1.65%)
Oct 05, 2017	0.2505	0.2505	0.2490	0.2490	625	-0.00(-1.35%)
Oct 04, 2017	0.2422	0.2525	0.2422	0.2524	26,038	+0.03(+12.18%)
Sep 28, 2017		0.2250	0.2250	0.2250	0	+0.00(+0.00%)
Sep 27, 2017	0.2260	0.2267	0.2250	0.2250	2,200	+0.00(+1.35%)
Sep 21, 2017		0.2220	0.2220	0.2220	0	-0.01(-6.21%)
Sep 20, 2017	0.2312	0.2417	0.2312	0.2367	13,300	-0.01(-5.47%)
Sep 15, 2017		0.2504	0.2504	0.2504	0	+0.02(+9.34%)
Sep 14, 2017	0.2425	0.2425	0.2290	0.2290	13,000	-0.01(-4.58%)
Sep 13, 2017	0.2273	0.2400	0.2273	0.2400	7,200	+0.00(+0.97%)
Sep 12, 2017	0.2377	0.2377	0.2377	0.2377	140	+0.01(+3.35%)
Sep 08, 2017		0.2300	0.2300	0.2300	0	+0.01(+4.50%)
Sep 07, 2017	0.2201	0.2201	0.2201	0.2201	5,000	+0.01(+2.37%)
Sep 06, 2017	0.2177	0.2177	0.2150	0.2150	10,400	-0.01(-2.54%)
Sep 05, 2017	0.2234	0.2234	0.2206	0.2206	2,100	+0.02(+7.71%)
Sep 01, 2017	0.2048	0.2048	0.2048	0.2048	500	-0.01(-5.19%)
Aug 30, 2017		0.2160	0.2160	0.2160	0	+0.02(+8.00%)
Aug 29, 2017	0.2000	0.2000	0.2000	0.2000	2,010	-0.00(-2.44%)
Aug 24, 2017		0.2050	0.2050	0.2050	0	+0.02(+9.68%)
Aug 22, 2017		0.1869	0.1869	0.1869	0	-0.00(-0.95%)
Aug 21, 2017	0.1887	0.1887	0.1887	0.1887	300	-0.01(-5.51%)
Aug 18, 2017	0.1997	0.1997	0.1997	0.1997	6,000	+0.01(+7.65%)
Aug 17, 2017	0.2097	0.2097	0.1815	0.1855	22,900	-0.02(-11.20%)
Aug 15, 2017		0.2089	0.2089	0.2089	0	+0.02(+9.95%)
Aug 14, 2017	0.1881	0.1900	0.1881	0.1900	13,100	-0.00(-0.58%)
Aug 11, 2017	0.2007	0.2007	0.1793	0.1911	19,588	-0.04(-15.85%)
Aug 02, 2017		0.2271	0.2271	0.2271	0	+0.00(+0.49%)
Jul 26, 2017		0.2260	0.2260	0.2260	0	-0.00(-0.04%)
Jul 25, 2017	0.2380	0.2380	0.2261	0.2261	29,221	+0.01(+2.40%)
Jul 24, 2017	0.2238	0.2238	0.2179	0.2208	32,240	+0.02(+7.71%)
Jul 21, 2017	0.2067	0.2067	0.2004	0.2050	31,500	+0.00(+2.09%)
Jul 20, 2017	0.1900	0.2008	0.1870	0.2008	12,300	+0.00(+0.50%)
Jul 19, 2017	0.1998	0.1998	0.1998	0.1998	50,000	-0.00(-1.09%)
Jul 17, 2017		0.2020	0.2020	0.2020	0	+0.00(+1.00%)
Jul 13, 2017		0.2000	0.2000	0.2000	0	-0.00(-0.50%)
Jul 12, 2017	0.2056	0.2056	0.2000	0.2010	17,300	-0.01(-3.83%)
Jul 11, 2017	0.2030	0.2090	0.2030	0.2090	12,400	-0.00(-1.18%)
Jul 10, 2017	0.2113	0.2115	0.2113	0.2115	19,000	-0.01(-3.86%)
Jul 07, 2017	0.2041	0.2200	0.2041	0.2200	24,340	+0.01(+2.80%)
Jul 05, 2017		0.2140	0.2140	0.2140	0	+0.01(+6.41%)
Jul 03, 2017	0.2011	0.2011	0.2011	0.2011	0	+0.00(+0.00%)
Jun 30, 2017		0.2011	0.2011	0.2011	0	-0.01(-4.19%)
Jun 29, 2017	0.2281	0.2281	0.2099	0.2099	7,900	-0.02(-7.16%)
Jun 28, 2017	0.2261	0.2261	0.2261	0.2261	2,000	+0.02(+9.17%)
Jun 27, 2017	0.2237	0.2237	0.2071	0.2071	6,500	-0.01(-2.82%)
Jun 26, 2017	0.2363	0.2462	0.2131	0.2131	35,735	-0.03(-10.84%)
Jun 23, 2017	0.2400	0.2408	0.2334	0.2390	53,200	+0.05(+25.33%)
Jun 22, 2017	0.2360	0.2400	0.1885	0.1907	75,400	-0.06(-23.72%)
Jun 21, 2017	0.1425	0.2500	0.1425	0.2500	113,150	+0.12(+86.71%)
Jun 20, 2017	0.1339	0.1339	0.1339	0.1339	2,500	-0.01(-5.70%)
Jun 19, 2017	0.1420	0.1420	0.1420	0.1420	10,000	+0.01(+9.91%)
Jun 16, 2017	0.1292	0.1292	0.1292	0.1292	20,000	+0.00(+0.00%)
Jun 15, 2017	0.1292	0.1292	0.1292	0.1292	6,000	-0.01(-5.69%)
Jun 13, 2017		0.1370	0.1370	0.1370	0	+0.00(+3.71%)
Jun 09, 2017		0.1321	0.1321	0.1321	0	-0.01(-3.65%)
Jun 02, 2017		0.1371	0.1371	0.1371	0	-0.01(-5.90%)
May 30, 2017		0.1457	0.1457	0.1457	0	-0.00(-0.41%)
May 26, 2017	0.1463	0.1463	0.1463	0.1463	100	+0.01(+11.34%)
May 25, 2017	0.1465	0.1465	0.1314	0.1314	1,700	+0.00(+1.70%)
May 24, 2017	0.1292	0.1292	0.1292	0.1292	3,000	+0.00(+0.78%)
May 23, 2017	0.1282	0.1282	0.1282	0.1282	10,000	-0.01(-10.04%)
May 17, 2017		0.1425	0.1425	0.1425	0	+0.00(+0.14%)
May 15, 2017		0.1423	0.1423	0.1423	0	-0.00(-2.06%)
May 12, 2017	0.1330	0.1453	0.1330	0.1453	4,100	+0.01(+5.27%)
May 03, 2017		0.1380	0.1380	0.1380	0	+0.01(+10.59%)
Apr 28, 2017		0.1248	0.1248	0.1248	0	-0.01(-10.54%)
Apr 18, 2017		0.1395	0.1395	0.1395	0	-0.01(-8.76%)
Apr 12, 2017		0.1529	0.1529	0.1529	0	+0.00(+1.93%)
Apr 11, 2017	0.1500	0.1500	0.1500	0.1500	5,000	+0.00(+0.00%)
Apr 06, 2017		0.1500	0.1500	0.1500	0	+0.01(+5.49%)
Apr 05, 2017	0.1422	0.1422	0.1422	0.1422	500	-0.01(-7.06%)
Apr 04, 2017	0.1405	0.1530	0.1405	0.1530	218	+0.01(+3.38%)
Apr 03, 2017	0.1500	0.1500	0.1480	0.1480	24,100	-0.00(-2.05%)
Mar 31, 2017	0.1394	0.1511	0.1394	0.1511	5,600	-0.01(-4.43%)
Mar 24, 2017		0.1581	0.1581	0.1581	0	+0.00(+1.02%)
Mar 23, 2017	0.1565	0.1565	0.1565	0.1565	15,000	+0.01(+4.33%)
Mar 22, 2017	0.1500	0.1500	0.1500	0.1500	10,000	-0.01(-4.15%)
Mar 20, 2017		0.1565	0.1565	0.1565	70	-0.00(-0.44%)
Mar 17, 2017	0.1450	0.1572	0.1450	0.1572	126,750	-0.01(-4.27%)
Mar 16, 2017	0.1642	0.1642	0.1642	0.1642	100	+0.03(+18.99%)
Mar 14, 2017		0.1380	0.1380	0.1380	0	-0.00(-3.09%)
Mar 10, 2017		0.1424	0.1424	0.1424	0	-0.00(-1.73%)
Mar 08, 2017		0.1449	0.1449	0.1449	0	+0.01(+6.54%)
Mar 07, 2017	0.1359	0.1360	0.1247	0.1360	296,714	-0.01(-6.21%)
Mar 06, 2017	0.1450	0.1450	0.1450	0.1450	550	+0.00(+3.57%)
Mar 02, 2017		0.1400	0.1400	0.1400	0	-0.00(-0.92%)
Mar 01, 2017	0.1500	0.1500	0.1413	0.1413	27,665	-0.01(-7.22%)
Feb 28, 2017	0.1528	0.1528	0.1523	0.1523	46,000	+0.00(+2.15%)
Feb 27, 2017	0.1600	0.1600	0.1491	0.1491	12,500	-0.00(-1.06%)
Feb 24, 2017	0.1546	0.1546	0.1507	0.1507	300,000	-0.02(-9.22%)
Feb 23, 2017	0.1660	0.1660	0.1660	0.1660	4,000	-0.00(-1.13%)
Feb 22, 2017	0.1679	0.1679	0.1679	0.1679	20,000	+0.00(+0.72%)
Feb 21, 2017	0.1615	0.1667	0.1527	0.1667	60,100	+0.00(+1.09%)
Feb 17, 2017		0.1649	0.1649	0.1649	0	+0.02(+11.95%)
Feb 16, 2017	0.1589	0.1700	0.1473	0.1473	300,100	-0.00(-3.09%)
Feb 14, 2017		0.1520	0.1520	0.1520	0	+0.00(+1.06%)
Feb 13, 2017	0.1504	0.1504	0.1504	0.1504	5,000	+0.00(+0.27%)
Feb 10, 2017	0.1500	0.1500	0.1500	0.1500	5,000	+0.00(+0.00%)
Feb 09, 2017	0.1550	0.1550	0.1500	0.1500	42,900	-0.02(-11.30%)
Feb 08, 2017	0.1566	0.1691	0.1506	0.1691	27,400	+0.00(+0.77%)
Feb 07, 2017	0.1667	0.1678	0.1667	0.1678	1,300	+0.00(+2.63%)
Feb 03, 2017		0.1635	0.1635	0.1635	0	-0.00(-0.24%)
Feb 02, 2017	0.1656	0.1656	0.1549	0.1639	22,600	+0.00(+1.30%)
Feb 01, 2017	0.1618	0.1618	0.1618	0.1618	1,415	+0.01(+5.13%)
Jan 30, 2017		0.1539	0.1539	0.1539	0	-0.00(-2.53%)
Jan 27, 2017	0.1430	0.1579	0.1430	0.1579	25,850	+0.02(+12.71%)
Jan 26, 2017	0.1401	0.1401	0.1401	0.1401	2,400	+0.00(+0.07%)
Jan 23, 2017		0.1400	0.1400	0.1400	0	-0.01(-4.58%)
Jan 20, 2017	0.1361	0.1467	0.1361	0.1467	2,600	-0.00(-2.19%)
Jan 19, 2017	0.1302	0.1500	0.1302	0.1500	2,841	-0.01(-7.98%)
Jan 18, 2017	0.1630	0.1630	0.1630	0.1630	300	+0.01(+7.88%)
Jan 17, 2017	0.1546	0.1550	0.1511	0.1511	56,000	+0.00(+0.13%)
Jan 13, 2017		0.1509	0.1509	0.1509	0	-0.01(-6.33%)
Jan 12, 2017	0.1464	0.1611	0.1464	0.1611	1,510	+0.02(+13.77%)
Jan 10, 2017		0.1416	0.1416	0.1416	0	-0.01(-6.84%)
Jan 06, 2017		0.1520	0.1520	0.1520	0	+0.02(+16.65%)
Jan 05, 2017	0.1297	0.1402	0.1297	0.1303	52,600	+0.01(+13.01%)
Jan 04, 2017	0.1165	0.1165	0.1153	0.1153	40,000	-0.00(-0.95%)
Jan 03, 2017	0.1164	0.1164	0.1164	0.1164	1,500	-0.01(-8.56%)
Dec 29, 2016		0.1273	0.1273	0.1273	0	-0.00(-1.24%)
Dec 28, 2016	0.1141	0.1289	0.1141	0.1289	1,100	-0.00(-0.85%)
Dec 27, 2016	0.1171	0.1300	0.1085	0.1300	10,171	+0.01(+5.18%)
Dec 22, 2016		0.1236	0.1236	0.1236	0	-0.00(-1.98%)
Dec 21, 2016	0.1150	0.1261	0.1150	0.1261	1,100	-0.00(-1.79%)
Dec 20, 2016	0.1110	0.1284	0.1110	0.1284	5,100	+0.01(+5.94%)
Dec 19, 2016	0.1100	0.1213	0.1100	0.1212	37,000	-0.01(-8.67%)
Dec 16, 2016	0.1290	0.1327	0.1290	0.1327	103,776	+0.00(+1.38%)
Dec 15, 2016	0.1218	0.1309	0.1218	0.1309	10,100	-0.02(-15.87%)
Dec 14, 2016	0.1354	0.1559	0.1269	0.1556	1,161,024	+0.02(+18.42%)
Dec 13, 2016	0.1056	0.1353	0.1015	0.1314	175,761	+0.03(+30.79%)
Dec 12, 2016	0.0930	0.1005	0.0902	0.1005	12,600	+0.00(+0.67%)
Dec 09, 2016	0.0911	0.0998	0.0911	0.0998	8,499	-0.00(-1.67%)
Dec 08, 2016	0.0934	0.1015	0.0934	0.1015	20,100	+0.00(+4.96%)
Dec 07, 2016	0.0967	0.0967	0.0967	0.0967	10,000	+0.00(+0.00%)
Dec 06, 2016	0.0953	0.0967	0.0953	0.0967	1,100	-0.00(-4.73%)
Dec 02, 2016		0.1015	0.1015	0.1015	0	+0.00(+0.05%)
Nov 30, 2016		0.1014	0.1014	0.1014	0	+0.01(+6.79%)
Nov 28, 2016		0.0950	0.0950	0.0950	0	-0.00(-4.43%)
Nov 23, 2016		0.0994	0.0994	0.0994	0	-0.00(-0.60%)
Nov 22, 2016	0.1000	0.1000	0.1000	0.1000	4,550	-0.00(-3.75%)
Nov 15, 2016		0.1039	0.1039	0.1039	0	-0.01(-4.77%)
Nov 09, 2016		0.1091	0.1091	0.1091	0	+0.00(+3.90%)
Nov 08, 2016	0.1050	0.1050	0.1050	0.1050	3,000	-0.01(-7.24%)
Nov 03, 2016		0.1132	0.1132	0.1132	0	-0.00(-0.09%)

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.

Financial News

Aurora Solar Technologies Inc (OP: AACTF )

Historical Prices

Popular Pages