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 (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2020 | 0.1009 | 0.1009 | 0.0946 | 0.0974 | 115,900 | -0.00(-3.37%) |
| Aug 28, 2020 | 0.0783 | 0.1008 | 0.0783 | 0.1008 | 315,800 | +0.03(+41.97%) |
| Aug 27, 2020 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 100 | -0.00(-0.84%) |
| Aug 26, 2020 | 0.0764 | 0.0764 | 0.0716 | 0.0716 | 10,000 | +0.00(+0.42%) |
| Aug 25, 2020 | 0.0779 | 0.0779 | 0.0713 | 0.0713 | 7,400 | +0.00(+0.56%) |
| Aug 24, 2020 | 0.0823 | 0.0823 | 0.0709 | 0.0709 | 6,861 | -0.01(-16.39%) |
| Aug 21, 2020 | 0.0820 | 0.0848 | 0.0820 | 0.0848 | 2,200 | +0.00(+3.54%) |
| Aug 20, 2020 | 0.0819 | 0.0819 | 0.0819 | 0.0819 | 850 | +0.01(+9.64%) |
| Aug 17, 2020 | 0.0747 | 0.0747 | 0.0747 | 0 | -0.01(-7.20%) | |
| Aug 14, 2020 | 0.0904 | 0.0904 | 0.0744 | 0.0805 | 30,600 | -0.01(-9.04%) |
| Aug 12, 2020 | 0.0885 | 0.0885 | 0.0885 | 0 | +0.00(+4.12%) | |
| Aug 11, 2020 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,050 | -0.00(-3.41%) |
| Aug 10, 2020 | 0.0864 | 0.0916 | 0.0864 | 0.0880 | 79,700 | -0.00(-2.22%) |
| Aug 07, 2020 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 30,400 | +0.00(+4.29%) |
| Aug 06, 2020 | 0.0863 | 0.0863 | 0.0863 | 0.0863 | 10,000 | -0.01(-5.68%) |
| Aug 05, 2020 | 0.0856 | 0.0915 | 0.0763 | 0.0915 | 332,116 | +0.02(+32.03%) |
| Aug 04, 2020 | 0.0756 | 0.0756 | 0.0693 | 0.0693 | 5,200 | -0.01(-17.50%) |
| Aug 03, 2020 | 0.0760 | 0.0840 | 0.0759 | 0.0840 | 450 | +0.01(+21.39%) |
| Jul 31, 2020 | 0.0652 | 0.0692 | 0.0652 | 0.0692 | 2,200 | -0.00(-0.29%) |
| Jul 29, 2020 | 0.0694 | 0.0694 | 0.0694 | 0 | +0.00(+3.43%) | |
| Jul 28, 2020 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 1,000 | +0.00(+0.75%) |
| Jul 27, 2020 | 0.0730 | 0.0730 | 0.0666 | 0.0666 | 5,600 | +0.00(+5.05%) |
| Jul 22, 2020 | 0.0634 | 0.0634 | 0.0634 | 0 | -0.00(-4.66%) | |
| Jul 21, 2020 | 0.0726 | 0.0790 | 0.0665 | 0.0665 | 12,000 | +0.00(+5.56%) |
| Jul 20, 2020 | 0.0626 | 0.0703 | 0.0626 | 0.0630 | 16,230 | -0.01(-16.00%) |
| Jul 16, 2020 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+14.16%) | |
| Jul 15, 2020 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | 700 | -0.00(-6.28%) |
| Jul 14, 2020 | 0.0704 | 0.0704 | 0.0701 | 0.0701 | 2,000 | +0.00(+1.45%) |
| Jul 13, 2020 | 0.0700 | 0.0700 | 0.0691 | 0.0691 | 10,100 | +0.01(+15.17%) |
| Jul 09, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-0.83%) | |
| Jul 08, 2020 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 1,500 | +0.00(+7.46%) |
| Jul 07, 2020 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 325 | +0.00(+2.36%) |
| Jul 06, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 147 | +0.00(+5.57%) |
| Jul 02, 2020 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 1,000 | -0.01(-13.88%) |
| Jul 01, 2020 | 0.0710 | 0.0710 | 0.0605 | 0.0605 | 566 | -0.00(-1.47%) |
| Jun 30, 2020 | 0.0613 | 0.0614 | 0.0613 | 0.0614 | 2,300 | -0.00(-2.54%) |
| Jun 29, 2020 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 17,000 | +0.00(+8.43%) |
| Jun 26, 2020 | 0.0603 | 0.0603 | 0.0581 | 0.0581 | 9,000 | -0.00(-0.17%) |
| Jun 24, 2020 | 0.0582 | 0.0582 | 0.0582 | 0 | -0.01(-12.48%) | |
| Jun 23, 2020 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 1,000 | -0.00(-5.67%) |
| Jun 22, 2020 | 0.0705 | 0.0705 | 0.0705 | 8 | +0.00(+0.00%) | |
| Jun 19, 2020 | 0.0647 | 0.0705 | 0.0647 | 0.0705 | 400 | +0.01(+22.40%) |
| Jun 17, 2020 | 0.0576 | 0.0576 | 0.0576 | 0 | -0.01(-10.97%) | |
| Jun 16, 2020 | 0.0647 | 0.0647 | 0.0647 | 0.0647 | 100 | -0.00(-7.04%) |
| Jun 15, 2020 | 0.0696 | 0.0696 | 0.0644 | 0.0696 | 3,400 | +0.00(+4.19%) |
| Jun 12, 2020 | 0.0708 | 0.0708 | 0.0668 | 0.0668 | 6,500 | -0.00(-4.57%) |
| Jun 11, 2020 | 0.0700 | 0.0700 | 0.0700 | 10 | +0.00(+0.00%) | |
| Jun 09, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
| Jun 08, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,500 | +0.01(+18.64%) |
| Jun 04, 2020 | 0.0590 | 0.0590 | 0.0590 | 0 | -0.00(-2.16%) | |
| Jun 02, 2020 | 0.0603 | 0.0603 | 0.0603 | 0 | -0.00(-2.58%) | |
| May 29, 2020 | 0.0619 | 0.0619 | 0.0619 | 0 | +0.01(+9.36%) | |
| May 28, 2020 | 0.0568 | 0.0650 | 0.0566 | 0.0566 | 10,302 | -0.01(-18.33%) |
| May 26, 2020 | 0.0693 | 0.0693 | 0.0693 | 0 | +0.02(+37.50%) | |
| May 21, 2020 | 0.0504 | 0.0504 | 0.0504 | 0 | -0.00(-0.20%) | |
| May 20, 2020 | 0.0557 | 0.0557 | 0.0505 | 0.0505 | 785 | +0.00(+0.40%) |
| May 19, 2020 | 0.0601 | 0.0601 | 0.0503 | 0.0503 | 9,100 | -0.02(-27.10%) |
| May 18, 2020 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 2,246 | +0.01(+24.77%) |
| May 15, 2020 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | 15,000 | -0.00(-8.14%) |
| May 14, 2020 | 0.0637 | 0.0637 | 0.0562 | 0.0602 | 8,560 | -0.00(-3.53%) |
| May 13, 2020 | 0.0679 | 0.0679 | 0.0624 | 0.0624 | 4,976 | -0.00(-6.59%) |
| May 12, 2020 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | 7,500 | -0.00(-1.47%) |
| May 08, 2020 | 0.0678 | 0.0678 | 0.0678 | 0 | +0.00(+5.28%) | |
| May 07, 2020 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 300 | +0.00(+2.22%) |
| May 06, 2020 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 9,000 | -0.01(-11.52%) |
| May 05, 2020 | 0.0694 | 0.0764 | 0.0694 | 0.0712 | 5,700 | +0.00(+4.55%) |
| May 04, 2020 | 0.0700 | 0.0700 | 0.0681 | 0.0681 | 575 | -0.00(-5.42%) |
| May 01, 2020 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 20,000 | -0.00(-3.36%) |
| Apr 30, 2020 | 0.0755 | 0.0755 | 0.0718 | 0.0745 | 2,400 | +0.00(+1.92%) |
| Apr 28, 2020 | 0.0731 | 0.0731 | 0.0731 | 0 | +0.01(+24.32%) | |
| Apr 27, 2020 | 0.0588 | 0.0588 | 0.0588 | 50 | +0.00(+0.00%) | |
| Apr 22, 2020 | 0.0588 | 0.0588 | 0.0588 | 0 | -0.01(-13.15%) | |
| Apr 21, 2020 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 1,520 | -0.00(-0.59%) |
| Apr 20, 2020 | 0.0674 | 0.0681 | 0.0674 | 0.0681 | 1,030 | +0.02(+36.20%) |
| Apr 17, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 75,000 | -0.00(-7.41%) |
| Apr 15, 2020 | 0.0540 | 0.0540 | 0.0540 | 0 | -0.01(-10.00%) | |
| Apr 13, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-1.80%) | |
| Apr 09, 2020 | 0.0623 | 0.0623 | 0.0585 | 0.0611 | 22,500 | +0.02(+35.48%) |
| Apr 07, 2020 | 0.0451 | 0.0451 | 0.0451 | 0 | -0.00(-0.66%) | |
| Apr 06, 2020 | 0.0531 | 0.0531 | 0.0414 | 0.0454 | 8,100 | -0.01(-13.85%) |
| Apr 01, 2020 | 0.0527 | 0.0527 | 0.0527 | 0 | +0.01(+22.84%) | |
| Mar 31, 2020 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | 500 | +0.00(+0.00%) |
| Mar 30, 2020 | 0.0508 | 0.0508 | 0.0429 | 0.0429 | 393 | +0.00(+5.41%) |
| Mar 27, 2020 | 0.0490 | 0.0511 | 0.0401 | 0.0407 | 7,400 | -0.02(-32.05%) |
| Mar 25, 2020 | 0.0599 | 0.0599 | 0.0599 | 0 | +0.01(+22.24%) | |
| Mar 20, 2020 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.01(+13.43%) | |
| Mar 18, 2020 | 0.0432 | 0.0432 | 0.0432 | 0 | -0.00(-6.49%) | |
| Mar 17, 2020 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 6,200 | +0.00(+7.44%) |
| Mar 13, 2020 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.00%) | |
| Mar 12, 2020 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 20,000 | -0.01(-21.39%) |
| Mar 11, 2020 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 1,000 | -0.01(-8.83%) |
| Mar 10, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 506 | -0.01(-11.37%) |
| Mar 09, 2020 | 0.0745 | 0.0745 | 0.0610 | 0.0677 | 2,065 | -0.00(-3.29%) |
| Mar 05, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
| Mar 04, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,870 | +0.00(+0.13%) |
| Mar 03, 2020 | 0.0814 | 0.0814 | 0.0732 | 0.0799 | 3,000 | +0.01(+20.69%) |
| Mar 02, 2020 | 0.0740 | 0.0740 | 0.0662 | 0.0662 | 775 | -0.00(-2.65%) |
| Feb 28, 2020 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 44,000 | -0.01(-7.10%) |
| Feb 27, 2020 | 0.0873 | 0.0873 | 0.0732 | 0.0732 | 11,485 | -0.01(-7.92%) |
| Feb 26, 2020 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 150 | +0.01(+7.43%) |
| Feb 25, 2020 | 0.0880 | 0.0880 | 0.0740 | 0.0740 | 7,300 | -0.01(-12.11%) |
| Feb 24, 2020 | 0.0842 | 0.0842 | 0.0842 | 0.0842 | 2,500 | -0.00(-0.24%) |
| Feb 21, 2020 | 0.0800 | 0.0844 | 0.0800 | 0.0844 | 5,100 | -0.01(-7.05%) |
| Feb 19, 2020 | 0.0908 | 0.0908 | 0.0908 | 0 | -0.00(-2.37%) | |
| Feb 18, 2020 | 0.1042 | 0.1042 | 0.0851 | 0.0930 | 52,351 | +0.00(+3.10%) |
| Feb 14, 2020 | 0.0902 | 0.0902 | 0.0902 | 0.0902 | 20,000 | -0.00(-2.49%) |
| Feb 13, 2020 | 0.0951 | 0.0951 | 0.0925 | 0.0925 | 722 | +0.00(+0.76%) |
| Feb 10, 2020 | 0.0918 | 0.0918 | 0.0918 | 0 | +0.01(+13.05%) | |
| Feb 07, 2020 | 0.0900 | 0.0900 | 0.0812 | 0.0812 | 16,500 | -0.01(-14.71%) |
| Feb 06, 2020 | 0.0929 | 0.0952 | 0.0929 | 0.0952 | 10,112 | +0.00(+0.00%) |
| Feb 05, 2020 | 0.0952 | 0.0952 | 0.0952 | 0.0952 | 400 | +0.01(+11.74%) |
| Feb 03, 2020 | 0.0852 | 0.0852 | 0.0852 | 0 | +0.01(+6.50%) | |
| Jan 31, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,500 | -0.00(-0.99%) |
| Jan 29, 2020 | 0.0808 | 0.0808 | 0.0808 | 0 | -0.01(-9.72%) | |
| Jan 27, 2020 | 0.0895 | 0.0895 | 0.0895 | 0 | +0.00(+0.00%) | |
| Jan 23, 2020 | 0.0895 | 0.0895 | 0.0895 | 0 | -0.01(-6.38%) | |
| Jan 22, 2020 | 0.0865 | 0.0956 | 0.0865 | 0.0956 | 606 | -0.00(-0.42%) |
| Jan 21, 2020 | 0.0977 | 0.0977 | 0.0920 | 0.0960 | 4,700 | +0.00(+0.52%) |
| Jan 17, 2020 | 0.0917 | 0.0955 | 0.0917 | 0.0955 | 3,600 | +0.00(+1.38%) |
| Jan 16, 2020 | 0.1000 | 0.1000 | 0.0942 | 0.0942 | 12,928 | -0.01(-5.80%) |
| Jan 15, 2020 | 0.0937 | 0.1000 | 0.0937 | 0.1000 | 24,335 | +0.01(+6.61%) |
| Jan 14, 2020 | 0.0992 | 0.0992 | 0.0938 | 0.0938 | 10,000 | -0.00(-3.30%) |
| Jan 13, 2020 | 0.0871 | 0.1000 | 0.0856 | 0.0970 | 16,100 | +0.02(+19.61%) |
| Jan 10, 2020 | 0.0800 | 0.0811 | 0.0655 | 0.0811 | 10,400 | +0.00(+3.71%) |
| Jan 09, 2020 | 0.0747 | 0.0800 | 0.0736 | 0.0782 | 7,638 | +0.01(+16.02%) |
| Jan 08, 2020 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | 571 | -0.00(-2.46%) |
| Jan 07, 2020 | 0.0604 | 0.0706 | 0.0603 | 0.0691 | 10,966 | +0.01(+19.97%) |
| Jan 06, 2020 | 0.0613 | 0.0613 | 0.0576 | 0.0576 | 4,340 | -0.00(-4.00%) |
| Dec 31, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-1.15%) | |
| Dec 30, 2019 | 0.0600 | 0.0607 | 0.0600 | 0.0607 | 20,100 | -0.00(-0.98%) |
| Dec 27, 2019 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 400 | +0.01(+23.34%) |
| Dec 24, 2019 | 0.0497 | 0.0497 | 0.0497 | 0 | -0.01(-10.61%) | |
| Dec 23, 2019 | 0.0596 | 0.0596 | 0.0539 | 0.0556 | 99,588 | -0.01(-16.64%) |
| Dec 17, 2019 | 0.0667 | 0.0667 | 0.0667 | 0 | -0.00(-0.15%) | |
| Dec 16, 2019 | 0.0759 | 0.0759 | 0.0668 | 0.0668 | 5,575 | -0.00(-3.88%) |
| Dec 12, 2019 | 0.0695 | 0.0695 | 0.0695 | 0 | +0.00(+0.14%) | |
| Dec 11, 2019 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 7,000 | -0.00(-0.86%) |
| Dec 09, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+1.45%) | |
| Dec 06, 2019 | 0.0645 | 0.0690 | 0.0645 | 0.0690 | 2,800 | +0.00(+6.32%) |
| Dec 05, 2019 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 2,500 | -0.00(-0.15%) |
| Dec 04, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 500 | -0.00(-2.26%) |
| Dec 02, 2019 | 0.0665 | 0.0665 | 0.0665 | 0 | -0.00(-4.59%) | |
| 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%) |
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.
