Financial News
Aurora Solar Technologies Inc (OP: AACTF )
0.0381
+0.0033
(+9.48%)
Streaming Delayed Price
Updated: 2:57 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2019 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 1,100 | +0.01(+24.02%) |
| Nov 26, 2019 | 0.0562 | 0.0562 | 0.0562 | 0 | -0.01(-19.71%) | |
| Nov 25, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 6,636 | +0.01(+10.76%) |
| Nov 22, 2019 | 0.0765 | 0.0765 | 0.0632 | 0.0632 | 700 | -0.01(-17.28%) |
| Nov 21, 2019 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 985 | +0.02(+27.33%) |
| Nov 20, 2019 | 0.0600 | 0.0600 | 0.0600 | 15 | +0.00(+0.00%) | |
| Nov 19, 2019 | 0.0642 | 0.0642 | 0.0600 | 0.0600 | 10,160 | -0.01(-20.00%) |
| Nov 18, 2019 | 0.0744 | 0.0849 | 0.0738 | 0.0750 | 54,524 | +0.00(+7.14%) |
| Nov 15, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,600 | +0.02(+41.70%) |
| Nov 13, 2019 | 0.0494 | 0.0494 | 0.0494 | 0 | +0.00(+2.92%) | |
| Nov 12, 2019 | 0.0480 | 0.0480 | 0.0480 | 90 | +0.00(+0.00%) | |
| Nov 08, 2019 | 0.0480 | 0.0480 | 0.0480 | 0 | -0.00(-4.00%) | |
| Nov 07, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 135,520 | +0.00(+0.00%) |
| Nov 06, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.00(+0.00%) |
| Nov 05, 2019 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 5,280 | +0.00(+0.00%) |
| Nov 04, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,685 | +0.00(+8.23%) |
| Oct 29, 2019 | 0.0462 | 0.0462 | 0.0462 | 0 | +0.00(+10.00%) | |
| Oct 28, 2019 | 0.0420 | 0.0420 | 0.0420 | 60 | +0.00(+0.00%) | |
| Oct 24, 2019 | 0.0420 | 0.0420 | 0.0420 | 0 | -0.01(-17.00%) | |
| Oct 22, 2019 | 0.0506 | 0.0506 | 0.0506 | 0 | +0.00(+0.00%) | |
| Oct 17, 2019 | 0.0506 | 0.0506 | 0.0506 | 0 | +0.00(+6.30%) | |
| Oct 09, 2019 | 0.0476 | 0.0476 | 0.0476 | 0 | -0.00(-1.65%) | |
| Oct 04, 2019 | 0.0484 | 0.0484 | 0.0484 | 0 | +0.00(+0.83%) | |
| Oct 03, 2019 | 0.0482 | 0.0482 | 0.0480 | 0.0480 | 1,800 | -0.00(-0.21%) |
| Oct 02, 2019 | 0.0394 | 0.0481 | 0.0394 | 0.0481 | 7,000 | +0.00(+6.18%) |
| Sep 30, 2019 | 0.0453 | 0.0453 | 0.0453 | 0 | -0.00(-4.63%) | |
| Sep 25, 2019 | 0.0475 | 0.0475 | 0.0475 | 0 | -0.01(-9.70%) | |
| Sep 24, 2019 | 0.0579 | 0.0579 | 0.0526 | 0.0526 | 9,900 | -0.00(-2.23%) |
| Sep 20, 2019 | 0.0538 | 0.0538 | 0.0538 | 0 | -0.00(-4.95%) | |
| Sep 19, 2019 | 0.0585 | 0.0585 | 0.0566 | 0.0566 | 5,500 | -0.01(-10.16%) |
| Sep 17, 2019 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.00(-2.63%) | |
| Sep 16, 2019 | 0.0582 | 0.0650 | 0.0582 | 0.0647 | 200,500 | +0.02(+52.24%) |
| Sep 11, 2019 | 0.0425 | 0.0425 | 0.0425 | 0 | +0.01(+15.80%) | |
| Sep 06, 2019 | 0.0367 | 0.0367 | 0.0367 | 0 | -0.00(-3.93%) | |
| Sep 04, 2019 | 0.0382 | 0.0382 | 0.0382 | 0 | -0.00(-4.74%) | |
| Sep 03, 2019 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 1,000 | +0.01(+28.53%) |
| Aug 22, 2019 | 0.0312 | 0.0312 | 0.0312 | 0 | -0.00(-5.45%) | |
| Aug 21, 2019 | 0.0251 | 0.0330 | 0.0251 | 0.0330 | 424,290 | +0.01(+33.06%) |
| Aug 09, 2019 | 0.0248 | 0.0248 | 0.0248 | 0 | +0.00(+0.40%) | |
| Aug 08, 2019 | 0.0286 | 0.0286 | 0.0210 | 0.0247 | 16,000 | -0.01(-22.81%) |
| Aug 06, 2019 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.00(-5.88%) | |
| Aug 05, 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 330 | +0.00(+0.89%) |
| Aug 01, 2019 | 0.0337 | 0.0337 | 0.0337 | 0 | -0.00(-9.89%) | |
| Jul 30, 2019 | 0.0374 | 0.0374 | 0.0374 | 0 | +0.00(+10.98%) | |
| Jul 19, 2019 | 0.0337 | 0.0337 | 0.0337 | 0 | +0.01(+34.26%) | |
| Jul 12, 2019 | 0.0251 | 0.0251 | 0.0251 | 0 | +0.00(+0.00%) | |
| Jul 01, 2019 | 0.0251 | 0.0251 | 0.0251 | 0 | -0.00(-10.36%) | |
| Jun 28, 2019 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 100 | +0.00(+8.95%) |
| Jun 27, 2019 | 0.0304 | 0.0304 | 0.0257 | 0.0257 | 4,000 | -0.00(-7.89%) |
| Jun 24, 2019 | 0.0279 | 0.0279 | 0.0279 | 0 | -0.00(-2.79%) | |
| Jun 19, 2019 | 0.0287 | 0.0287 | 0.0287 | 0 | +0.00(+6.30%) | |
| Jun 18, 2019 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,299 | +0.00(+0.00%) |
| Jun 17, 2019 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,299 | +0.00(+0.37%) |
| May 24, 2019 | 0.0269 | 0.0269 | 0.0269 | 0 | -0.01(-25.48%) | |
| May 23, 2019 | 0.0317 | 0.0361 | 0.0317 | 0.0361 | 1,000 | +0.00(+4.94%) |
| May 17, 2019 | 0.0344 | 0.0344 | 0.0344 | 0 | -0.00(-10.18%) | |
| May 14, 2019 | 0.0383 | 0.0383 | 0.0383 | 0 | +0.01(+24.35%) | |
| May 07, 2019 | 0.0308 | 0.0308 | 0.0308 | 0 | -0.01(-19.58%) | |
| May 06, 2019 | 0.0443 | 0.0444 | 0.0383 | 0.0383 | 4,270 | +0.00(+9.43%) |
| May 02, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+2.94%) | |
| May 01, 2019 | 0.0334 | 0.0385 | 0.0334 | 0.0340 | 52,000 | +0.00(+11.84%) |
| Apr 30, 2019 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 20,000 | +0.00(+1.67%) |
| Apr 25, 2019 | 0.0299 | 0.0299 | 0.0299 | 0 | +0.00(+2.05%) | |
| Apr 22, 2019 | 0.0293 | 0.0293 | 0.0293 | 0 | -0.00(-9.85%) | |
| Apr 16, 2019 | 0.0325 | 0.0325 | 0.0325 | 0 | +0.00(+10.92%) | |
| Apr 12, 2019 | 0.0293 | 0.0293 | 0.0293 | 0 | -0.00(-4.87%) | |
| Apr 09, 2019 | 0.0308 | 0.0308 | 0.0308 | 0 | -0.00(-1.28%) | |
| Apr 04, 2019 | 0.0312 | 0.0312 | 0.0312 | 0 | -0.00(-2.19%) | |
| Mar 29, 2019 | 0.0319 | 0.0319 | 0.0319 | 0 | +0.00(+3.24%) | |
| Mar 26, 2019 | 0.0309 | 0.0309 | 0.0309 | 0 | +0.00(+6.55%) | |
| Mar 25, 2019 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 540 | -0.01(-21.20%) |
| Mar 22, 2019 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 600 | +0.01(+22.67%) |
| Mar 19, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-24.81%) | |
| Mar 12, 2019 | 0.0399 | 0.0399 | 0.0399 | 0 | +0.01(+29.55%) | |
| Mar 06, 2019 | 0.0308 | 0.0308 | 0.0308 | 0 | +0.00(+0.00%) | |
| Mar 04, 2019 | 0.0308 | 0.0308 | 0.0308 | 0 | -0.00(-10.98%) | |
| Mar 01, 2019 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 5,000 | -0.01(-14.99%) |
| Feb 28, 2019 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 11,904 | -0.00(-3.10%) |
| Feb 27, 2019 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 100 | +0.00(+5.00%) |
| Feb 26, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,500 | -0.00(-6.98%) |
| Feb 25, 2019 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 31,250 | -0.00(-3.37%) |
| Feb 22, 2019 | 0.0442 | 0.0445 | 0.0417 | 0.0445 | 5,700 | +0.01(+24.65%) |
| Feb 20, 2019 | 0.0357 | 0.0357 | 0.0357 | 0 | -0.00(-10.75%) | |
| Feb 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+11.11%) | |
| Feb 13, 2019 | 0.0360 | 0.0360 | 0.0360 | 0 | -0.01(-20.00%) | |
| Feb 11, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 0.0344 | 0.0450 | 0.0344 | 0.0450 | 12,600 | +0.00(+3.45%) |
| Feb 06, 2019 | 0.0435 | 0.0435 | 0.0435 | 0 | -0.01(-11.94%) | |
| Feb 01, 2019 | 0.0494 | 0.0494 | 0.0494 | 0 | +0.00(+2.92%) | |
| Jan 31, 2019 | 0.0484 | 0.0484 | 0.0480 | 0.0480 | 21,487 | -0.00(-1.03%) |
| Jan 22, 2019 | 0.0485 | 0.0485 | 0.0485 | 0 | +0.01(+21.25%) | |
| Jan 14, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Jan 11, 2019 | 0.0401 | 0.0401 | 0.0400 | 0.0400 | 10,000 | -0.00(-9.09%) |
| Jan 10, 2019 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 3,000 | +0.00(+3.53%) |
| Jan 08, 2019 | 0.0425 | 0.0425 | 0.0425 | 0 | +0.00(+6.25%) | |
| Jan 03, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-0.74%) | |
| Dec 31, 2018 | 0.0403 | 0.0403 | 0.0403 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | 2,500 | -0.00(-0.25%) |
| Dec 27, 2018 | 0.0414 | 0.0414 | 0.0404 | 0.0404 | 3,000 | +0.00(+1.00%) |
| Dec 26, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,250 | -0.00(-3.61%) |
| Dec 24, 2018 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 1,000 | -0.00(-7.78%) |
| Dec 20, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.00(-9.82%) | |
| Dec 13, 2018 | 0.0499 | 0.0499 | 0.0499 | 0 | +0.01(+21.71%) | |
| Dec 12, 2018 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 500 | -0.00(-5.96%) |
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.
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.
