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 (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-2.87%) | |
| Dec 28, 2017 | 0.2300 | 0.2300 | 0.2265 | 0.2265 | 8,300 | -0.00(-1.52%) |
| Dec 27, 2017 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 200 | +0.01(+3.32%) |
| Dec 22, 2017 | 0.2226 | 0.2226 | 0.2226 | 50 | +0.02(+11.13%) | |
| Dec 20, 2017 | 0.2003 | 0.2003 | 0.2003 | 0 | -0.01(-6.84%) | |
| Dec 19, 2017 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 250 | +0.00(+1.51%) |
| Dec 18, 2017 | 0.2118 | 0.2118 | 0.2118 | 0.2118 | 1,000 | +0.02(+9.97%) |
| Dec 14, 2017 | 0.1926 | 0.1926 | 0.1926 | 0 | +0.01(+5.59%) | |
| Dec 13, 2017 | 0.1824 | 0.1824 | 0.1824 | 0.1824 | 7,500 | -0.04(-19.36%) |
| Dec 12, 2017 | 0.2262 | 0.2262 | 0.2262 | 0.2262 | 250 | +0.00(+0.71%) |
| Dec 11, 2017 | 0.2256 | 0.2256 | 0.2246 | 0.2246 | 24,518 | +0.04(+20.11%) |
| Dec 04, 2017 | 0.1870 | 0.1870 | 0.1870 | 0 | -0.00(-1.73%) | |
| Nov 29, 2017 | 0.1903 | 0.1903 | 0.1903 | 0 | -0.00(-0.42%) | |
| Nov 28, 2017 | 0.1911 | 0.1911 | 0.1911 | 0.1911 | 10,000 | -0.02(-9.00%) |
| Nov 27, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 30,900 | +0.01(+5.85%) |
| Nov 20, 2017 | 0.1984 | 0.1984 | 0.1984 | 0 | +0.01(+4.26%) | |
| Nov 16, 2017 | 0.1903 | 0.1903 | 0.1903 | 0 | -0.01(-3.79%) | |
| Nov 15, 2017 | 0.2014 | 0.2014 | 0.1978 | 0.1978 | 9,500 | -0.01(-3.09%) |
| Nov 13, 2017 | 0.2041 | 0.2041 | 0.2041 | 0 | +0.01(+6.36%) | |
| Nov 10, 2017 | 0.1931 | 0.1951 | 0.1911 | 0.1919 | 13,231 | -0.01(-6.84%) |
| Nov 09, 2017 | 0.1950 | 0.2060 | 0.1950 | 0.2060 | 16,100 | -0.01(-6.06%) |
| Nov 03, 2017 | 0.2193 | 0.2193 | 0.2193 | 0 | +0.01(+6.47%) | |
| Nov 01, 2017 | 0.2059 | 0.2059 | 0.2059 | 0 | -0.02(-8.58%) | |
| 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%) |
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.
