Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023				0.0152	0	+0.00(+4.83%)
Oct 30, 2023	0.0145	0.0145	0.0145	0.0145	300	+0.00(+0.00%)
Oct 27, 2023	0.0159	0.0178	0.0140	0.0145	161,532	-0.00(-3.33%)
Oct 26, 2023	0.0178	0.0178	0.0150	0.0150	6,650	+0.00(+2.74%)
Oct 25, 2023	0.0146	0.0167	0.0146	0.0146	1,600	-0.01(-27.00%)
Oct 24, 2023	0.0183	0.0200	0.0183	0.0200	14,050	+0.00(+4.71%)
Oct 23, 2023	0.0191	0.0191	0.0191	0.0191	5,050	+0.00(+0.53%)
Oct 20, 2023	0.0192	0.0193	0.0183	0.0190	17,529	+0.00(+35.71%)
Oct 19, 2023	0.0140	0.0176	0.0140	0.0140	13,703	-0.00(-21.35%)
Oct 18, 2023	0.0178	0.0178	0.0178	0.0178	3,630	-0.00(-8.25%)
Oct 17, 2023	0.0200	0.0200	0.0181	0.0194	41,579	+0.00(+14.79%)
Oct 16, 2023	0.0184	0.0184	0.0169	0.0169	3,016	-0.00(-12.44%)
Oct 13, 2023	0.0139	0.0193	0.0139	0.0193	10,200	-0.00(-5.85%)
Oct 12, 2023	0.0205	0.0205	0.0205	0.0205	2,001	-0.00(-0.49%)
Oct 11, 2023	0.0198	0.0220	0.0198	0.0206	37,572	-0.00(-5.50%)
Oct 10, 2023	0.0218	0.0218	0.0218	0.0218	23,091	+0.00(+19.13%)
Oct 06, 2023				0.0183	80	+0.00(+0.55%)
Oct 04, 2023				0.0182	0	-0.00(-7.61%)
Oct 03, 2023	0.0219	0.0219	0.0197	0.0197	167,043	-0.00(-3.90%)
Oct 02, 2023	0.0205	0.0205	0.0205	0.0205	165	-0.00(-6.82%)
Sep 29, 2023	0.0187	0.0220	0.0187	0.0220	22,550	+0.00(+21.55%)
Sep 28, 2023	0.0185	0.0185	0.0181	0.0181	5,550	-0.00(-11.27%)
Sep 27, 2023	0.0204	0.0204	0.0204	0.0204	563	+0.00(+7.37%)
Sep 26, 2023	0.0139	0.0190	0.0139	0.0190	24,650	+0.00(+2.15%)
Sep 25, 2023	0.0204	0.0204	0.0186	0.0186	35,000	-0.00(-16.59%)
Sep 22, 2023	0.0223	0.0251	0.0223	0.0223	9,000	+0.00(+24.58%)
Sep 19, 2023				0.0179	0	-0.01(-31.15%)
Sep 18, 2023	0.0217	0.0300	0.0217	0.0260	446,383	+0.00(+19.27%)
Sep 15, 2023	0.0217	0.0218	0.0179	0.0218	900	+0.01(+31.33%)
Sep 13, 2023				0.0166	0	-0.00(-20.95%)
Sep 11, 2023				0.0210	0	+0.00(+0.00%)
Sep 08, 2023	0.0210	0.0300	0.0120	0.0210	43,321	+0.00(+16.67%)
Sep 07, 2023	0.0240	0.0240	0.0180	0.0180	3,129	+0.00(+0.00%)
Sep 06, 2023	0.0120	0.0200	0.0120	0.0180	62,871	-0.01(-32.08%)
Sep 05, 2023	0.0150	0.0265	0.0150	0.0265	1,020	+0.00(+17.78%)
Sep 01, 2023	0.0299	0.0300	0.0225	0.0225	13,750	-0.01(-25.00%)
Aug 31, 2023	0.0300	0.0300	0.0299	0.0300	82,392	+0.00(+0.33%)
Aug 30, 2023	0.0300	0.0300	0.0298	0.0299	13,764	+0.00(+12.83%)
Aug 29, 2023	0.0200	0.0282	0.0111	0.0265	100,550	+0.02(+138.74%)
Aug 28, 2023	0.0111	0.0188	0.0111	0.0111	1,198	-0.01(-40.96%)
Aug 25, 2023	0.0111	0.0188	0.0111	0.0188	3,350	+0.01(+69.37%)
Aug 24, 2023	0.0111	0.0111	0.0111	0.0111	30,423	-0.00(-3.48%)
Aug 23, 2023	0.0115	0.0115	0.0115	0.0115	13,151	-0.01(-50.64%)
Aug 22, 2023	0.0200	0.0265	0.0200	0.0233	17,301	+0.00(+0.00%)
Aug 21, 2023	0.0265	0.0265	0.0223	0.0233	17,150	+0.00(+23.94%)
Aug 18, 2023	0.0188	0.0188	0.0188	0.0188	835	-0.00(-6.00%)
Aug 16, 2023				0.0200	20	-0.01(-24.53%)
Aug 14, 2023				0.0265	0	+0.00(+1.53%)
Aug 11, 2023	0.0248	0.0261	0.0248	0.0261	2,001	+0.00(+17.04%)
Aug 10, 2023	0.0228	0.0246	0.0223	0.0223	14,168	-0.00(-5.51%)
Aug 09, 2023	0.0238	0.0238	0.0236	0.0236	4,570	-0.00(-1.67%)
Aug 08, 2023	0.0240	0.0240	0.0239	0.0240	7,000	-0.00(-7.34%)
Aug 07, 2023	0.0265	0.0265	0.0233	0.0259	2,582	+0.00(+7.92%)
Aug 04, 2023	0.0265	0.0265	0.0228	0.0240	28,300	-0.00(-3.61%)
Aug 02, 2023				0.0249	0	+0.00(+10.18%)
Aug 01, 2023	0.0226	0.0226	0.0226	0.0226	2,000	-0.00(-14.72%)
Jul 31, 2023	0.0200	0.0265	0.0200	0.0265	47,350	+0.00(+0.00%)
Jul 28, 2023	0.0230	0.0265	0.0219	0.0265	29,120	+0.00(+11.34%)
Jul 27, 2023	0.0238	0.0238	0.0238	0.0238	100	+0.00(+19.00%)
Jul 26, 2023	0.0265	0.0265	0.0200	0.0200	46,610	-0.01(-27.54%)
Jul 25, 2023	0.0276	0.0276	0.0276	0.0276	380	-0.00(-3.83%)
Jul 24, 2023	0.0260	0.0287	0.0257	0.0287	17,165	+0.00(+10.81%)
Jul 21, 2023	0.0259	0.0259	0.0259	0.0259	5,000	-0.00(-3.72%)
Jul 20, 2023	0.0269	0.0275	0.0269	0.0269	2,051	+0.00(+4.67%)
Jul 19, 2023	0.0272	0.0275	0.0257	0.0257	16,164	-0.00(-3.02%)
Jul 18, 2023	0.0275	0.0275	0.0265	0.0265	1,610	-0.00(-8.62%)
Jul 17, 2023	0.0306	0.0320	0.0225	0.0290	400,320	-0.00(-4.92%)
Jul 14, 2023	0.0284	0.0306	0.0284	0.0305	18,400	+0.00(+1.67%)
Jul 13, 2023	0.0280	0.0300	0.0270	0.0300	47,690	+0.00(+0.33%)
Jul 12, 2023	0.0275	0.0299	0.0275	0.0299	8,280	+0.00(+0.34%)
Jul 11, 2023	0.0298	0.0298	0.0297	0.0298	20,000	-0.00(-0.33%)
Jul 10, 2023	0.0238	0.0299	0.0238	0.0299	6,100	+0.00(+0.00%)
Jul 07, 2023	0.0300	0.0300	0.0284	0.0299	11,550	-0.00(-0.33%)
Jul 06, 2023	0.0300	0.0300	0.0277	0.0300	16,600	+0.00(+7.14%)
Jul 05, 2023	0.0299	0.0299	0.0280	0.0280	21,420	+0.00(+0.72%)
Jul 03, 2023	0.0278	0.0278	0.0278	0.0278	1,000	+0.00(+2.96%)
Jun 29, 2023				0.0270	0	-0.00(-9.70%)
Jun 28, 2023	0.0299	0.0300	0.0263	0.0299	35,500	+0.00(+0.00%)
Jun 27, 2023	0.0299	0.0299	0.0299	0.0299	3,000	+0.00(+8.73%)
Jun 26, 2023	0.0275	0.0275	0.0225	0.0275	7,122	+0.00(+12.24%)
Jun 23, 2023	0.0225	0.0245	0.0225	0.0245	10,032	+0.00(+0.00%)
Jun 22, 2023	0.0270	0.0270	0.0245	0.0245	36,050	-0.00(-13.12%)
Jun 21, 2023	0.0310	0.0310	0.0282	0.0282	3,800	-0.00(-8.74%)
Jun 20, 2023	0.0270	0.0309	0.0263	0.0309	90,700	+0.00(+14.44%)
Jun 16, 2023	0.0320	0.0320	0.0270	0.0270	36,000	+0.00(+2.66%)
Jun 15, 2023	0.0277	0.0277	0.0263	0.0263	49,300	+0.00(+2.73%)
May 08, 2023	0.0249	0.0271	0.0225	0.0256	3,125	-0.00(-12.63%)
May 05, 2023	0.0282	0.0299	0.0250	0.0293	30,108	+0.00(+14.01%)
May 04, 2023	0.0252	0.0278	0.0252	0.0257	31,400	+0.00(+2.80%)
May 03, 2023	0.0255	0.0300	0.0250	0.0250	3,025	-0.00(-9.09%)
May 01, 2023				0.0275	0	-0.00(-13.25%)
Apr 28, 2023	0.0255	0.0317	0.0255	0.0317	26,250	+0.01(+23.83%)
Apr 27, 2023	0.0323	0.0323	0.0256	0.0256	6,487	-0.00(-5.54%)
Apr 26, 2023	0.0279	0.0279	0.0271	0.0271	7,100	-0.00(-9.67%)
Apr 25, 2023	0.0256	0.0303	0.0256	0.0300	6,300	+0.00(+16.73%)
Apr 24, 2023	0.0298	0.0298	0.0257	0.0257	9,999	-0.00(-13.18%)
Apr 21, 2023	0.0296	0.0296	0.0296	0.0296	150	+0.00(+3.86%)
Apr 20, 2023	0.0255	0.0285	0.0255	0.0285	6,500	-0.00(-4.36%)
Apr 19, 2023	0.0290	0.0341	0.0290	0.0298	10,546	-0.00(-7.74%)
Apr 18, 2023	0.0323	0.0323	0.0323	0.0323	300	+0.00(+7.67%)
Apr 17, 2023	0.0300	0.0300	0.0300	0.0300	1,025	-0.00(-6.83%)
Apr 14, 2023	0.0289	0.0322	0.0289	0.0322	2,266	-0.00(-12.97%)
Apr 11, 2023				0.0370	0	+0.00(+3.06%)
Apr 10, 2023	0.0340	0.0359	0.0327	0.0359	15,200	+0.00(+0.28%)
Apr 06, 2023	0.0340	0.0358	0.0340	0.0358	12,521	+0.00(+0.85%)
Apr 05, 2023	0.0355	0.0355	0.0355	0.0355	2,000	+0.00(+0.57%)
Apr 04, 2023	0.0358	0.0360	0.0327	0.0353	14,350	+0.01(+21.31%)
Apr 03, 2023	0.0255	0.0291	0.0255	0.0291	1,700	-0.00(-11.55%)
Mar 31, 2023	0.0378	0.0378	0.0329	0.0329	4,080	+0.00(+12.67%)
Mar 30, 2023	0.0289	0.0292	0.0289	0.0292	9,200	-0.00(-2.67%)
Mar 28, 2023				0.0300	0	-0.00(-10.71%)
Mar 27, 2023	0.0336	0.0336	0.0336	0.0336	1,500	+0.00(+15.86%)
Mar 24, 2023	0.0290	0.0290	0.0279	0.0290	17,475	-0.00(-3.33%)
Mar 23, 2023	0.0282	0.0300	0.0282	0.0300	3,105	+0.00(+12.78%)
Mar 22, 2023	0.0266	0.0266	0.0266	0.0266	1,000	-0.00(-5.00%)
Mar 21, 2023	0.0280	0.0280	0.0280	0.0280	10,827	+0.00(+9.80%)
Mar 20, 2023	0.0255	0.0308	0.0255	0.0255	18,835	-0.01(-17.74%)
Mar 17, 2023	0.0310	0.0330	0.0310	0.0310	35,209	-0.00(-6.06%)
Mar 16, 2023	0.0330	0.0330	0.0330	0.0330	728	+0.00(+16.20%)
Mar 15, 2023	0.0332	0.0332	0.0284	0.0284	8,500	-0.00(-5.33%)
Mar 14, 2023	0.0300	0.0318	0.0300	0.0300	12,200	+0.00(+0.00%)
Mar 13, 2023	0.0300	0.0300	0.0300	0.0300	10,000	-0.00(-5.36%)
Mar 10, 2023	0.0317	0.0317	0.0317	0.0317	515	+0.00(+5.67%)
Mar 08, 2023				0.0300	0	-0.00(-1.32%)
Mar 07, 2023	0.0304	0.0304	0.0304	0.0304	1,000	+0.00(+5.92%)
Mar 06, 2023	0.0287	0.0287	0.0287	0.0287	300	-0.01(-17.29%)
Mar 03, 2023	0.0347	0.0347	0.0285	0.0347	9,300	+0.00(+15.67%)
Mar 02, 2023	0.0344	0.0344	0.0300	0.0300	3,287	-0.00(-4.76%)
Mar 01, 2023	0.0370	0.0370	0.0315	0.0315	11,510	-0.00(-2.78%)
Feb 28, 2023	0.0260	0.0324	0.0260	0.0324	11,500	-0.00(-7.43%)
Feb 23, 2023				0.0350	0	-0.00(-8.62%)
Feb 22, 2023	0.0383	0.0383	0.0383	0.0383	16,900	+0.00(+0.00%)
Feb 21, 2023	0.0383	0.0383	0.0383	0.0383	990	+0.00(+1.06%)
Feb 17, 2023	0.0345	0.0381	0.0345	0.0379	1,800	-0.00(-0.79%)
Feb 16, 2023	0.0381	0.0382	0.0364	0.0382	9,477	+0.00(+1.87%)
Feb 15, 2023	0.0490	0.0490	0.0374	0.0375	63,700	-0.00(-1.83%)
Feb 14, 2023	0.0490	0.0490	0.0382	0.0382	1,262	-0.00(-2.55%)
Feb 10, 2023				0.0392	0	+0.00(+7.40%)
Feb 09, 2023	0.0365	0.0365	0.0365	0.0365	197	-0.00(-6.41%)
Feb 08, 2023	0.0370	0.0390	0.0368	0.0390	98,300	+0.00(+5.98%)
Feb 07, 2023	0.0390	0.0390	0.0367	0.0368	205,000	+0.00(+0.27%)
Feb 06, 2023	0.0368	0.0400	0.0366	0.0367	239,761	-0.00(-5.90%)
Feb 03, 2023	0.0300	0.0397	0.0300	0.0390	25,958	-0.00(-1.76%)
Feb 02, 2023	0.0405	0.0421	0.0385	0.0397	26,823	+0.00(+1.02%)
Feb 01, 2023	0.0380	0.0394	0.0380	0.0393	9,600	+0.00(+12.93%)
Jan 31, 2023	0.0348	0.0348	0.0348	0.0348	1,000	-0.01(-13.00%)
Jan 27, 2023				0.0400	10	+0.00(+1.78%)
Jan 26, 2023	0.0393	0.0393	0.0393	0.0393	10,051	+0.00(+6.79%)
Jan 25, 2023	0.0393	0.0393	0.0368	0.0368	2,900	-0.00(-10.90%)
Jan 23, 2023				0.0413	0	+0.00(+12.53%)
Jan 20, 2023	0.0436	0.0459	0.0367	0.0367	10,250	+0.00(+0.55%)
Jan 19, 2023	0.0390	0.0395	0.0365	0.0365	6,700	-0.01(-19.96%)
Jan 17, 2023				0.0456	70	+0.00(+9.88%)
Jan 13, 2023	0.0412	0.0415	0.0371	0.0415	15,000	+0.00(+4.01%)
Jan 12, 2023	0.0366	0.0399	0.0366	0.0399	17,000	-0.00(-7.42%)
Jan 11, 2023	0.0403	0.0431	0.0403	0.0431	20,000	-0.00(-1.82%)
Jan 10, 2023	0.0411	0.0439	0.0411	0.0439	600	+0.00(+1.15%)
Jan 09, 2023	0.0410	0.0438	0.0400	0.0434	1,157,530	-0.01(-13.03%)
Jan 06, 2023	0.0400	0.0579	0.0400	0.0499	650,922	+0.01(+37.47%)
Jan 05, 2023	0.0363	0.0363	0.0363	0.0363	1,550	+0.00(+1.40%)
Jan 04, 2023	0.0326	0.0358	0.0326	0.0358	572	-0.00(-4.53%)
Jan 03, 2023	0.0375	0.0375	0.0375	0.0375	3,000	+0.00(+6.84%)
Dec 30, 2022	0.0352	0.0376	0.0325	0.0351	40,216	+0.00(+7.67%)
Dec 29, 2022	0.0351	0.0351	0.0326	0.0326	2,799	+0.00(+0.62%)
Dec 28, 2022	0.0325	0.0357	0.0324	0.0324	12,650	+0.00(+2.86%)
Dec 27, 2022	0.0350	0.0378	0.0315	0.0315	38,150	-0.01(-16.45%)
Dec 23, 2022	0.0330	0.0377	0.0330	0.0377	3,600	-0.00(-1.05%)
Dec 22, 2022	0.0385	0.0385	0.0363	0.0381	4,700	-0.00(-1.30%)
Dec 21, 2022	0.0360	0.0386	0.0360	0.0386	2,000	-0.00(-1.28%)
Dec 20, 2022	0.0420	0.0420	0.0360	0.0391	14,014	-0.00(-5.78%)
Dec 19, 2022	0.0400	0.0419	0.0400	0.0415	141,032	+0.00(+4.80%)
Dec 16, 2022	0.0442	0.0442	0.0393	0.0396	19,165	-0.00(-7.26%)
Dec 15, 2022	0.0420	0.0427	0.0420	0.0427	604	-0.00(-1.16%)
Dec 14, 2022	0.0400	0.0432	0.0400	0.0432	2,235	+0.00(+0.47%)
Dec 13, 2022	0.0430	0.0430	0.0430	0.0430	8,531	-0.00(-6.52%)
Dec 12, 2022	0.0460	0.0460	0.0422	0.0460	34,707	+0.01(+19.17%)
Dec 09, 2022	0.0386	0.0386	0.0386	0.0386	500	-0.00(-8.75%)
Dec 08, 2022	0.0423	0.0423	0.0396	0.0423	1,700	+0.00(+0.48%)
Dec 07, 2022	0.0330	0.0421	0.0330	0.0421	263,249	-0.01(-12.66%)
Dec 06, 2022	0.0482	0.0482	0.0482	0.0482	1,000	+0.01(+20.50%)
Dec 05, 2022	0.0401	0.0402	0.0400	0.0400	1,265	-0.00(-8.88%)
Dec 02, 2022	0.0457	0.0457	0.0439	0.0439	15,300	-0.00(-8.35%)
Dec 01, 2022	0.0457	0.0493	0.0457	0.0479	25,547	+0.00(+4.81%)
Nov 30, 2022	0.0471	0.0471	0.0457	0.0457	11,700	-0.00(-1.93%)
Nov 29, 2022	0.0481	0.0481	0.0466	0.0466	6,270	+0.00(+0.00%)
Nov 28, 2022	0.0489	0.0489	0.0466	0.0466	13,454	-0.00(-4.70%)
Nov 23, 2022				0.0489	0	-0.00(-8.08%)
Nov 22, 2022	0.0531	0.0532	0.0531	0.0532	1,800	+0.01(+21.46%)
Nov 21, 2022	0.0438	0.0438	0.0438	0.0438	10,000	-0.00(-10.06%)
Nov 18, 2022	0.0487	0.0487	0.0487	0.0487	3,876	+0.00(+3.18%)
Nov 15, 2022				0.0472	0	-0.00(-4.07%)
Nov 11, 2022				0.0492	150	-0.00(-1.60%)
Nov 10, 2022	0.0500	0.0500	0.0500	0.0500	2,012	+0.00(+3.52%)
Nov 09, 2022	0.0483	0.0483	0.0483	0.0483	4,000	+0.00(+0.63%)
Nov 04, 2022				0.0480	0	-0.00(-3.81%)
Nov 03, 2022	0.0519	0.0519	0.0496	0.0499	4,783	+0.00(+5.27%)

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