Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018		0.0813	0.0813	0.0813	0	+0.01(+19.56%)
Sep 27, 2018	0.0740	0.0740	0.0680	0.0680	6,000	-0.01(-13.81%)
Sep 25, 2018		0.0789	0.0789	0.0789	0	+0.00(+1.41%)
Sep 24, 2018	0.0817	0.0817	0.0778	0.0778	7,200	-0.01(-13.75%)
Sep 21, 2018	0.0902	0.0902	0.0902	0.0902	200	+0.01(+13.03%)
Sep 20, 2018	0.0798	0.0798	0.0798	0.0798	2,000	-0.00(-4.09%)
Sep 19, 2018	0.0901	0.0901	0.0793	0.0832	9,422	+0.00(+4.00%)
Sep 18, 2018	0.0800	0.0800	0.0800	0.0800	1,010	+0.00(+0.00%)
Sep 17, 2018	0.0810	0.0810	0.0800	0.0800	11,005	-0.00(-2.44%)
Sep 13, 2018		0.0820	0.0820	0.0820	0	-0.02(-18.00%)
Sep 10, 2018		0.1000	0.1000	0.1000	0	+0.01(+8.11%)
Sep 07, 2018	0.1038	0.1038	0.0925	0.0925	5,500	+0.00(+2.78%)
Sep 06, 2018	0.0960	0.0960	0.0900	0.0900	4,650	+0.00(+1.81%)
Aug 31, 2018		0.0884	0.0884	0.0884	0	-0.00(-3.49%)
Aug 30, 2018	0.1010	0.1020	0.0916	0.0916	10,100	-0.01(-10.20%)
Aug 27, 2018		0.1020	0.1020	0.1020	0	-0.02(-18.98%)
Aug 17, 2018		0.1259	0.1259	0.1259	0	+0.02(+14.45%)
Aug 16, 2018	0.1100	0.1100	0.1100	0.1100	10,904	+0.00(+0.00%)
Aug 15, 2018	0.1100	0.1100	0.1100	0.1100	10,500	+0.02(+20.09%)
Aug 14, 2018	0.0916	0.0916	0.0916	0.0916	507	-0.00(-2.55%)
Aug 13, 2018	0.0940	0.0940	0.0940	0.0940	230	+0.00(+0.97%)
Aug 07, 2018		0.0931	0.0931	0.0931	0	-0.00(-2.00%)
Aug 06, 2018		0.0950	0.0950	0.0950	2	+0.00(+0.00%)
Aug 03, 2018	0.0950	0.0950	0.0950	0.0950	100,000	-0.00(-4.04%)
Aug 01, 2018		0.0990	0.0990	0.0990	0	-0.00(-2.08%)
Jul 30, 2018		0.1011	0.1011	0.1011	0	-0.02(-15.75%)
Jul 23, 2018		0.1200	0.1200	0.1200	0	+0.00(+1.69%)
Jul 17, 2018		0.1180	0.1180	0.1180	0	-0.00(-1.67%)
Jul 16, 2018	0.1267	0.1267	0.1199	0.1200	27,000	-0.01(-7.62%)
Jul 13, 2018	0.1299	0.1299	0.1299	0.1299	200	+0.00(+2.61%)
Jul 12, 2018	0.1266	0.1266	0.1266	0.1266	400	-0.00(-0.22%)
Jul 06, 2018		0.1269	0.1269	0.1269	0	+0.01(+8.09%)
Jul 05, 2018	0.1174	0.1174	0.1174	0.1174	10,000	+0.02(+16.22%)
Jun 29, 2018		0.1010	0.1010	0.1010	0	-0.00(-1.16%)
Jun 28, 2018	0.1006	0.1022	0.1006	0.1022	11,050	-0.00(-4.50%)
Jun 25, 2018		0.1070	0.1070	0.1070	0	-0.03(-20.09%)
Jun 21, 2018		0.1339	0.1339	0.1339	0	-0.00(-0.15%)
Jun 20, 2018	0.1202	0.1341	0.1202	0.1341	1,640	+0.01(+10.10%)
Jun 19, 2018	0.1369	0.1369	0.1218	0.1218	22,325	-0.02(-11.87%)
Jun 18, 2018	0.1382	0.1382	0.1382	0.1382	220	-0.00(-1.57%)
Jun 13, 2018		0.1404	0.1404	0.1404	0	-0.01(-4.49%)
Jun 12, 2018	0.1473	0.1473	0.1470	0.1470	3,550	+0.01(+11.03%)
Jun 08, 2018		0.1324	0.1324	0.1324	0	-0.00(-1.85%)
Jun 07, 2018	0.1349	0.1349	0.1349	0.1349	1,000	+0.00(+0.52%)
Jun 04, 2018		0.1342	0.1342	0.1342	0	-0.02(-10.41%)
May 15, 2018		0.1498	0.1498	0.1498	96	+0.01(+9.26%)
May 14, 2018	0.1371	0.1371	0.1371	0.1371	500	-0.00(-0.72%)
May 11, 2018	0.1381	0.1381	0.1381	0.1381	4,000	-0.01(-8.72%)
May 10, 2018	0.1513	0.1513	0.1513	0.1513	2,000	+0.01(+9.64%)
May 04, 2018		0.1380	0.1380	0.1380	0	-0.02(-12.60%)
Apr 30, 2018		0.1579	0.1579	0.1579	0	+0.00(+1.56%)
Apr 27, 2018	0.1610	0.1610	0.1535	0.1555	2,202	-0.01(-3.37%)
Apr 26, 2018	0.1550	0.1609	0.1550	0.1609	30,000	+0.01(+3.47%)
Apr 25, 2018	0.1555	0.1555	0.1555	0.1555	2,000	-0.01(-3.42%)
Apr 24, 2018	0.1610	0.1610	0.1610	0.1610	575	+0.01(+8.78%)
Apr 20, 2018		0.1480	0.1480	0.1480	0	-0.01(-5.64%)
Apr 19, 2018	0.1568	0.1568	0.1568	0.1568	300	-0.01(-8.44%)
Apr 17, 2018		0.1713	0.1713	0.1713	0	+0.00(+0.18%)
Apr 16, 2018	0.1710	0.1710	0.1710	0.1710	1,800	-0.00(-2.84%)
Apr 13, 2018	0.1760	0.1760	0.1760	0.1760	100	+0.02(+11.89%)
Apr 10, 2018		0.1573	0.1573	0.1573	0	-0.02(-9.75%)
Apr 09, 2018	0.1743	0.1743	0.1743	0.1743	2,500	+0.02(+12.60%)
Apr 06, 2018	0.1543	0.1548	0.1543	0.1548	1,400	-0.01(-4.21%)
Apr 03, 2018		0.1616	0.1616	0.1616	0	-0.00(-0.55%)
Apr 02, 2018	0.1625	0.1625	0.1625	0.1625	5,000	-0.01(-7.14%)
Mar 29, 2018		0.1750	0.1750	0.1750	0	-0.00(-0.06%)
Mar 26, 2018		0.1751	0.1751	0.1751	0	-0.01(-3.26%)
Mar 23, 2018	0.1809	0.1810	0.1809	0.1810	2,775	-0.01(-5.63%)
Mar 22, 2018	0.1918	0.1918	0.1918	0.1918	100	+0.01(+6.56%)
Mar 21, 2018	0.1820	0.1820	0.1800	0.1800	3,000	+0.01(+3.45%)
Mar 20, 2018	0.1740	0.1740	0.1740	0.1740	1,000	-0.00(-0.57%)
Mar 19, 2018	0.1750	0.1750	0.1750	0.1750	1,025	+0.00(+0.52%)
Mar 16, 2018	0.1800	0.1800	0.1741	0.1741	8,500	-0.01(-3.28%)
Mar 15, 2018	0.1755	0.1800	0.1755	0.1800	700	+0.00(+0.06%)
Mar 14, 2018	0.1799	0.1799	0.1799	0.1799	300	-0.00(-0.06%)
Mar 13, 2018	0.1880	0.1880	0.1800	0.1800	1,100	+0.02(+14.10%)
Mar 12, 2018	0.1578	0.1578	0.1578	0.1578	4,000	+0.00(+0.85%)
Mar 09, 2018	0.1564	0.1564	0.1564	0.1564	9,600	+0.00(+2.91%)
Mar 08, 2018	0.1502	0.1561	0.1502	0.1520	8,025	+0.00(+0.00%)
Mar 07, 2018	0.1520	0.1520	0.1520	0.1520	15,025	+0.00(+0.73%)
Mar 06, 2018	0.1620	0.1620	0.1509	0.1509	2,200	-0.01(-6.04%)
Mar 05, 2018	0.1720	0.1720	0.1413	0.1606	5,750	-0.02(-10.78%)
Mar 01, 2018		0.1800	0.1800	0.1800	0	+0.01(+7.78%)
Feb 28, 2018	0.1579	0.1670	0.1579	0.1670	30,000	+0.01(+6.37%)
Feb 26, 2018		0.1570	0.1570	0.1570	0	-0.00(-1.94%)
Feb 23, 2018	0.1606	0.1632	0.1601	0.1601	28,450	-0.03(-13.88%)
Feb 22, 2018	0.1860	0.1860	0.1859	0.1859	1,200	+0.00(+0.22%)
Feb 21, 2018	0.1855	0.1855	0.1855	0.1855	500	-0.00(-0.80%)
Feb 20, 2018	0.1845	0.1870	0.1845	0.1870	650	-0.02(-8.29%)
Feb 15, 2018		0.2039	0.2039	0.2039	0	-0.00(-0.97%)
Feb 07, 2018		0.2059	0.2059	0.2059	0	+0.00(+0.98%)
Feb 06, 2018	0.2039	0.2039	0.2039	0.2039	500	+0.01(+6.81%)
Feb 05, 2018	0.2000	0.2000	0.1909	0.1909	101,000	-0.01(-5.45%)
Feb 02, 2018	0.2066	0.2066	0.2007	0.2019	151,278	-0.00(-2.18%)
Jan 31, 2018		0.2064	0.2064	0.2064	0	-0.02(-9.87%)
Jan 29, 2018		0.2290	0.2290	0.2290	0	-0.01(-3.25%)
Jan 24, 2018		0.2367	0.2367	0.2367	0	+0.01(+6.29%)
Jan 23, 2018	0.2227	0.2227	0.2227	0.2227	5,032	+0.02(+9.54%)
Jan 22, 2018	0.2220	0.2220	0.2033	0.2033	2,675	-0.02(-7.42%)
Jan 19, 2018	0.2196	0.2196	0.2196	0.2196	145	+0.01(+5.07%)
Jan 18, 2018	0.2139	0.2139	0.2090	0.2090	603	-0.02(-8.25%)
Jan 17, 2018	0.2278	0.2278	0.2278	0.2278	100	+0.00(+1.06%)
Jan 16, 2018	0.2254	0.2254	0.2254	0.2254	743	+0.02(+7.44%)
Jan 12, 2018		0.2098	0.2098	0.2098	0	-0.02(-7.54%)
Jan 11, 2018		0.2269	0.2077	0.2269	7,500	+0.02(+9.24%)
Jan 10, 2018	0.2202	0.2213	0.2077	0.2077	3,405	-0.01(-3.17%)
Jan 09, 2018	0.2086	0.2145	0.2086	0.2145	7,942	+0.02(+11.08%)
Jan 08, 2018	0.2173	0.2223	0.1931	0.1931	1,045	-0.04(-15.93%)
Jan 05, 2018	0.2297	0.2297	0.2297	0.2297	350	+0.00(+0.86%)
Jan 04, 2018	0.2326	0.2326	0.2277	0.2277	300	-0.01(-2.42%)
Jan 03, 2018	0.2201	0.2334	0.2201	0.2334	1,270	+0.01(+6.09%)
Jan 02, 2018	0.2240	0.2240	0.2200	0.2200	77,000	+0.00(+0.00%)
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%)

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