Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	0.0320	0.0320	0.0263	0.0263	20,500	-0.01(-17.81%)
May 26, 2023				0.0320	0	+0.01(+23.08%)
May 25, 2023	0.0320	0.0320	0.0240	0.0260	19,425	-0.00(-10.03%)
May 24, 2023	0.0289	0.0289	0.0289	0.0289	175	+0.00(+20.42%)
May 23, 2023	0.0278	0.0278	0.0240	0.0240	10,400	+0.00(+3.90%)
May 22, 2023	0.0253	0.0253	0.0225	0.0231	109,050	-0.01(-18.09%)
May 19, 2023	0.0320	0.0320	0.0282	0.0282	4,147	+0.00(+4.83%)
May 18, 2023	0.0254	0.0269	0.0225	0.0269	44,694	+0.00(+2.67%)
May 17, 2023	0.0262	0.0262	0.0262	0.0262	1,500	+0.00(+11.49%)
May 16, 2023	0.0213	0.0263	0.0213	0.0235	10,548	+0.00(+4.44%)
May 12, 2023				0.0225	1,100	-0.00(-16.36%)
May 11, 2023	0.0298	0.0298	0.0269	0.0269	3,100	+0.00(+0.37%)
May 10, 2023	0.0268	0.0268	0.0268	0.0268	3,800	+0.00(+11.20%)
May 09, 2023	0.0267	0.0267	0.0241	0.0241	8,916	-0.00(-5.86%)
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%)
Nov 02, 2022	0.0497	0.0497	0.0474	0.0474	40,500	-0.01(-10.06%)
Oct 28, 2022				0.0527	0	+0.01(+13.82%)
Oct 27, 2022	0.0459	0.0464	0.0459	0.0463	2,700	+0.00(+0.43%)
Oct 26, 2022	0.0496	0.0497	0.0461	0.0461	27,071	+0.00(+4.54%)
Oct 25, 2022	0.0469	0.0469	0.0441	0.0441	22,930	-0.00(-5.97%)
Oct 24, 2022	0.0590	0.0590	0.0469	0.0469	4,873	-0.00(-7.31%)
Oct 21, 2022	0.0503	0.0549	0.0503	0.0506	26,460	-0.01(-9.64%)
Oct 19, 2022				0.0560	50	+0.00(+1.63%)
Oct 18, 2022	0.0551	0.0551	0.0551	0.0551	600	-0.00(-4.17%)
Oct 17, 2022	0.0558	0.0597	0.0558	0.0575	46,120	-0.00(-3.69%)
Oct 14, 2022	0.0625	0.0710	0.0597	0.0597	23,535	-0.00(-2.13%)
Oct 13, 2022	0.0600	0.0610	0.0540	0.0610	9,503	+0.00(+0.83%)
Oct 11, 2022				0.0605	0	-0.00(-1.63%)
Oct 10, 2022	0.0615	0.0639	0.0615	0.0615	1,359	+0.01(+14.31%)
Oct 07, 2022	0.0500	0.0608	0.0500	0.0538	21,607	-0.00(-5.94%)
Oct 06, 2022	0.0572	0.0572	0.0572	0.0572	200	-0.00(-4.67%)
Oct 05, 2022	0.0600	0.0600	0.0600	0.0600	1,462	+0.00(+0.33%)
Oct 04, 2022	0.0598	0.0598	0.0598	0.0598	200	-0.00(-0.33%)
Oct 03, 2022	0.0551	0.0635	0.0541	0.0600	33,071	-0.00(-0.83%)
Sep 30, 2022	0.0605	0.0605	0.0605	0.0605	250	+0.00(+6.51%)
Sep 29, 2022	0.0563	0.0568	0.0540	0.0568	8,500	+0.00(+3.65%)
Sep 28, 2022	0.0548	0.0548	0.0548	0.0548	354	-0.00(-0.36%)
Sep 27, 2022	0.0550	0.0556	0.0527	0.0550	31,750	-0.00(-1.08%)
Sep 26, 2022	0.0500	0.0594	0.0500	0.0556	16,837	-0.00(-3.14%)
Sep 23, 2022	0.0564	0.0574	0.0541	0.0574	89,990	-0.00(-3.69%)
Sep 22, 2022	0.0650	0.0650	0.0586	0.0596	39,535	-0.01(-16.53%)
Sep 21, 2022	0.0650	0.0714	0.0650	0.0714	62,425	+0.00(+1.85%)
Sep 20, 2022	0.0714	0.0714	0.0701	0.0701	11,000	-0.00(-2.23%)
Sep 19, 2022	0.0650	0.0717	0.0650	0.0717	45,158	-0.00(-3.37%)
Sep 15, 2022				0.0742	0	+0.00(+6.00%)
Sep 14, 2022	0.0700	0.0700	0.0700	0.0700	200	+0.00(+0.00%)
Sep 13, 2022	0.0741	0.0741	0.0700	0.0700	24,745	-0.01(-6.91%)
Sep 12, 2022	0.0747	0.0753	0.0714	0.0752	7,574	-0.00(-2.34%)
Sep 09, 2022	0.0727	0.0770	0.0727	0.0770	14,131	+0.00(+5.62%)
Sep 08, 2022	0.0729	0.0729	0.0729	0.0729	19,000	+0.00(+0.00%)
Sep 07, 2022	0.0715	0.0730	0.0700	0.0729	24,020	-0.00(-3.83%)
Sep 06, 2022	0.0760	0.0760	0.0733	0.0758	11,000	-0.01(-7.45%)
Aug 31, 2022				0.0819	0	+0.00(+3.15%)
Aug 30, 2022	0.0752	0.0900	0.0752	0.0794	12,880	-0.01(-8.10%)
Aug 29, 2022	0.0876	0.0890	0.0800	0.0864	9,410	+0.00(+1.65%)
Aug 26, 2022	0.0876	0.0918	0.0850	0.0850	24,491	-0.00(-2.97%)
Aug 25, 2022	0.0790	0.0915	0.0790	0.0876	20,700	+0.00(+2.10%)
Aug 24, 2022	0.0858	0.0890	0.0828	0.0858	145,165	-0.00(-0.12%)
Aug 23, 2022	0.0859	0.0859	0.0859	0.0859	21,000	+0.00(+5.14%)
Aug 22, 2022	0.0891	0.0891	0.0803	0.0817	59,400	+0.00(+2.12%)
Aug 19, 2022	0.0898	0.0898	0.0800	0.0800	42,040	-0.01(-6.98%)
Aug 18, 2022	0.0900	0.0947	0.0850	0.0860	50,590	+0.01(+7.50%)
Aug 17, 2022	0.0720	0.0821	0.0720	0.0800	94,725	+0.01(+6.67%)
Aug 16, 2022	0.0729	0.0789	0.0729	0.0750	38,571	-0.00(-4.82%)
Aug 15, 2022	0.0781	0.0788	0.0729	0.0788	92,622	+0.00(+5.77%)
Aug 12, 2022	0.0788	0.0791	0.0731	0.0745	33,778	-0.00(-6.17%)
Aug 11, 2022	0.0773	0.0794	0.0773	0.0794	33,535	+0.00(+0.63%)
Aug 10, 2022	0.0829	0.0829	0.0752	0.0789	49,102	+0.00(+5.20%)
Aug 09, 2022	0.0800	0.0826	0.0750	0.0750	55,290	-0.00(-6.13%)
Aug 08, 2022	0.0764	0.0877	0.0760	0.0799	94,879	+0.00(+5.97%)
Aug 05, 2022	0.0646	0.0790	0.0646	0.0754	113,200	+0.00(+0.53%)
Aug 04, 2022	0.0751	0.0751	0.0699	0.0750	15,710	-0.00(-1.32%)
Aug 03, 2022	0.0740	0.0760	0.0740	0.0760	11,540	+0.00(+4.83%)
Aug 02, 2022	0.0830	0.0830	0.0711	0.0725	13,340	-0.01(-15.60%)
Aug 01, 2022	0.0765	0.0859	0.0765	0.0859	11,000	+0.01(+20.99%)
Jul 29, 2022	0.0693	0.0744	0.0693	0.0710	26,579	+0.01(+8.90%)
Jul 28, 2022	0.0840	0.0840	0.0650	0.0652	22,440	-0.00(-5.51%)
Jul 27, 2022	0.0656	0.0743	0.0656	0.0690	41,731	-0.00(-1.15%)
Jul 26, 2022	0.0652	0.0698	0.0652	0.0698	23,925	-0.00(-0.29%)
Jul 25, 2022	0.0712	0.0712	0.0700	0.0700	6,141	-0.00(-6.04%)
Jul 22, 2022	0.0745	0.0745	0.0647	0.0745	12,000	+0.01(+9.40%)
Jul 21, 2022	0.0681	0.0681	0.0681	0.0681	1,000	-0.00(-4.49%)
Jul 20, 2022	0.0685	0.0713	0.0651	0.0713	2,900	+0.00(+1.86%)
Jul 19, 2022	0.0700	0.0706	0.0700	0.0700	21,850	+0.00(+0.00%)
Jul 18, 2022	0.0655	0.0745	0.0651	0.0700	32,164	-0.00(-5.15%)
Jul 15, 2022	0.0601	0.0738	0.0601	0.0738	3,725	+0.00(+4.09%)
Jul 13, 2022				0.0709	0	-0.00(-3.80%)
Jul 12, 2022	0.0737	0.0737	0.0651	0.0737	5,000	+0.00(+6.04%)
Jul 11, 2022	0.0700	0.0780	0.0695	0.0695	22,817	-0.00(-3.47%)
Jul 08, 2022	0.0647	0.0720	0.0647	0.0720	14,240	+0.00(+2.86%)
Jul 07, 2022	0.0700	0.0700	0.0700	0.0700	10,027	+0.00(+7.53%)
Jul 06, 2022	0.0651	0.0651	0.0651	0.0651	241	+0.00(+0.15%)
Jul 05, 2022	0.0711	0.0711	0.0650	0.0650	43,124	-0.00(-1.22%)
Jul 01, 2022	0.0658	0.0800	0.0658	0.0658	21,050	+0.00(+1.23%)
Jun 30, 2022	0.0658	0.0740	0.0650	0.0650	9,775	-0.01(-17.30%)
Jun 29, 2022	0.0786	0.0786	0.0786	0.0786	139	+0.00(+6.36%)
Jun 28, 2022	0.0700	0.0740	0.0700	0.0739	51,559	+0.01(+7.88%)
Jun 27, 2022	0.0685	0.0686	0.0685	0.0685	1,125	-0.00(-0.58%)
Jun 24, 2022	0.0689	0.0786	0.0689	0.0689	26,978	-0.00(-1.85%)
Jun 23, 2022	0.0765	0.0765	0.0650	0.0702	84,131	-0.00(-4.49%)
Jun 22, 2022	0.0735	0.0750	0.0732	0.0735	21,700	-0.00(-2.00%)
Jun 17, 2022				0.0750	0	-0.00(-3.10%)
Jun 16, 2022	0.0783	0.0787	0.0774	0.0774	17,389	-0.01(-7.31%)
Jun 15, 2022	0.0835	0.0835	0.0835	0.0835	500	-0.00(-2.22%)
Jun 14, 2022	0.0939	0.0939	0.0854	0.0854	8,800	+0.00(+3.52%)
Jun 13, 2022	0.0690	0.0940	0.0690	0.0825	43,362	-0.02(-17.50%)
Jun 10, 2022	0.0856	0.1000	0.0817	0.1000	16,090	+0.02(+21.36%)
Jun 09, 2022	0.0882	0.0899	0.0824	0.0824	21,200	+0.00(+5.37%)
Jun 08, 2022	0.0782	0.0782	0.0782	0.0782	150	+0.01(+7.57%)
Jun 06, 2022				0.0727	0	+0.00(+4.01%)
Jun 02, 2022				0.0699	0	-0.00(-0.14%)

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