Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	0.1250	0.1625	0.1220	0.1625	440,225	+0.04(+37.71%)
Apr 28, 2016	0.1155	0.1180	0.1021	0.1180	5,200	-0.00(-2.40%)
Apr 26, 2016		0.1209	0.1209	0.1209	0	+0.01(+11.43%)
Apr 25, 2016	0.1204	0.1240	0.1085	0.1085	51,800	-0.02(-15.17%)
Apr 22, 2016	0.1270	0.1300	0.1270	0.1279	75,500	+0.00(+0.79%)
Apr 21, 2016	0.1280	0.1280	0.1269	0.1269	6,000	+0.01(+5.05%)
Apr 20, 2016	0.1130	0.1208	0.1120	0.1208	62,300	-0.01(-7.36%)
Apr 19, 2016	0.1200	0.1350	0.1200	0.1304	91,049	+0.00(+2.52%)
Apr 18, 2016	0.1240	0.1350	0.1145	0.1272	78,649	-0.00(-2.08%)
Apr 15, 2016	0.1270	0.1300	0.1270	0.1299	72,000	+0.01(+5.01%)
Apr 14, 2016	0.1200	0.1237	0.1200	0.1237	30,665	+0.00(+3.08%)
Apr 13, 2016	0.1242	0.1242	0.1073	0.1200	99,097	-0.01(-6.25%)
Apr 12, 2016	0.1194	0.1280	0.1100	0.1280	52,500	+0.00(+2.40%)
Apr 11, 2016	0.1190	0.1381	0.1190	0.1250	69,500	+0.01(+4.17%)
Apr 08, 2016	0.1200	0.1251	0.1200	0.1200	14,500	-0.01(-5.14%)
Apr 07, 2016	0.1200	0.1265	0.1200	0.1265	46,000	+0.00(+2.02%)
Apr 06, 2016	0.1280	0.1300	0.1049	0.1240	118,500	-0.01(-4.62%)
Apr 05, 2016	0.1200	0.1304	0.1180	0.1300	51,615	+0.01(+9.98%)
Apr 04, 2016	0.1220	0.1220	0.1152	0.1182	24,000	-0.02(-12.77%)
Apr 01, 2016	0.1211	0.1355	0.1211	0.1355	42,100	+0.01(+4.23%)
Mar 31, 2016	0.1460	0.1460	0.1221	0.1300	35,700	-0.02(-12.22%)
Mar 30, 2016	0.1520	0.1520	0.1301	0.1481	61,200	-0.00(-0.27%)
Mar 29, 2016	0.1310	0.1485	0.1300	0.1485	50,500	+0.00(+1.02%)
Mar 28, 2016	0.1490	0.1534	0.1296	0.1470	109,250	+0.00(+0.41%)
Mar 24, 2016		0.1464	0.1464	0.1464	0	+0.00(+0.41%)
Mar 23, 2016	0.1360	0.1490	0.1304	0.1458	49,696	+0.00(+1.67%)
Mar 22, 2016	0.1510	0.1510	0.1434	0.1434	15,000	-0.00(-2.91%)
Mar 21, 2016	0.1474	0.1520	0.1430	0.1477	49,300	-0.00(-1.07%)
Mar 18, 2016	0.1450	0.1493	0.1446	0.1493	41,800	+0.01(+6.64%)
Mar 17, 2016	0.1431	0.1450	0.1400	0.1400	51,100	+0.01(+10.76%)
Mar 16, 2016	0.1399	0.1400	0.1250	0.1264	45,900	-0.01(-6.29%)
Mar 15, 2016	0.1368	0.1399	0.1300	0.1349	30,046	+0.01(+7.90%)
Mar 14, 2016	0.1223	0.1460	0.1200	0.1250	58,973	+0.01(+5.04%)
Mar 11, 2016	0.1300	0.1300	0.1077	0.1190	101,950	-0.01(-8.46%)
Mar 10, 2016	0.1300	0.1300	0.1300	0.1300	37,000	-0.01(-10.10%)
Mar 09, 2016	0.1408	0.1446	0.1408	0.1446	1,400	-0.01(-4.24%)
Mar 08, 2016	0.1550	0.1550	0.1478	0.1510	31,100	-0.00(-1.69%)
Mar 07, 2016	0.1300	0.1594	0.1200	0.1536	69,815	+0.03(+26.00%)
Mar 04, 2016	0.1260	0.1260	0.1260	0.1219	29,600	-0.01(-4.77%)
Mar 03, 2016	0.1450	0.1500	0.1276	0.1280	23,900	-0.02(-11.42%)
Mar 02, 2016	0.1231	0.1445	0.1231	0.1445	11,214	+0.02(+20.42%)
Mar 01, 2016	0.1343	0.1343	0.1200	0.1200	12,500	-0.04(-23.08%)
Feb 29, 2016	0.1571	0.1571	0.1450	0.1560	37,247	+0.00(+0.00%)
Feb 26, 2016	0.1546	0.1676	0.1546	0.1560	35,900	+0.01(+4.00%)
Feb 25, 2016	0.1500	0.1500	0.1500	0.1500	6,600	+0.00(+0.00%)
Feb 24, 2016		0.1619	0.1500	0.1500	97,500	-0.01(-7.64%)
Feb 23, 2016	0.1689	0.1701	0.1600	0.1624	138,000	-0.01(-4.25%)
Feb 22, 2016	0.1600	0.1700	0.1432	0.1696	530,750	+0.02(+12.17%)
Feb 19, 2016	0.1512	0.1512	0.1512	0.1512	26,000	+0.00(+0.00%)
Feb 18, 2016	0.1553	0.1700	0.1486	0.1512	35,941	-0.03(-15.91%)
Feb 17, 2016	0.1760	0.1798	0.1592	0.1798	158,150	+0.00(+2.22%)
Feb 16, 2016	0.1570	0.1759	0.1473	0.1759	146,875	+0.02(+14.00%)
Feb 12, 2016		0.1543	0.1543	0.1543	0	+0.01(+5.25%)
Feb 11, 2016	0.1420	0.1550	0.1258	0.1466	138,000	+0.02(+16.35%)
Feb 09, 2016		0.1260	0.1260	0.1260	0	-0.00(-2.02%)
Feb 08, 2016	0.1300	0.1329	0.1280	0.1286	7,000	+0.00(+2.06%)
Feb 05, 2016	0.1288	0.1332	0.1243	0.1260	5,100	-0.00(-1.18%)
Feb 04, 2016	0.1240	0.1275	0.1152	0.1275	82,600	+0.01(+6.96%)
Feb 03, 2016	0.1137	0.1192	0.1090	0.1192	13,200	+0.01(+9.36%)
Feb 02, 2016	0.1100	0.1100	0.1090	0.1090	17,600	+0.00(+0.09%)
Feb 01, 2016	0.1089	0.1089	0.1089	0.1089	2,500	+0.00(+0.28%)
Jan 28, 2016		0.1086	0.1086	0.1086	0	-0.00(-3.04%)
Jan 27, 2016	0.1120	0.1120	0.1120	0.1120	4,000	+0.00(+0.00%)
Jan 26, 2016	0.1120	0.1120	0.1120	0.1120	2,000	+0.01(+9.16%)
Jan 21, 2016		0.1026	0.1026	0.1026	0	-0.02(-13.34%)
Jan 20, 2016	0.1183	0.1184	0.1183	0.1184	10,000	-0.02(-15.43%)
Jan 15, 2016		0.1400	0.1400	0.1400	51	+0.03(+27.85%)
Jan 14, 2016	0.1238	0.1300	0.1060	0.1095	65,000	-0.02(-12.40%)
Jan 13, 2016	0.1300	0.1300	0.1250	0.1250	9,000	-0.02(-15.54%)
Jan 11, 2016		0.1480	0.1480	0.1480	0	-0.03(-18.01%)
Jan 05, 2016		0.1805	0.1805	0.1805	0	+0.02(+12.81%)
Jan 04, 2016	0.1551	0.1600	0.1551	0.1600	4,000	+0.00(+0.00%)
Dec 31, 2015		0.1600	0.1600	0.1600	0	+0.00(+1.98%)
Dec 30, 2015	0.1514	0.1569	0.1495	0.1569	3,250	-0.03(-14.68%)
Dec 29, 2015	0.1449	0.1839	0.1449	0.1839	13,010	+0.03(+23.34%)
Dec 24, 2015		0.1491	0.1491	0.1491	0	+0.00(+2.83%)
Dec 21, 2015		0.1450	0.1450	0.1450	0	-0.00(-0.68%)
Dec 17, 2015		0.1460	0.1460	0.1460	0	-0.02(-9.93%)
Dec 16, 2015	0.1658	0.1658	0.1621	0.1621	15,250	-0.01(-4.08%)
Dec 15, 2015	0.1690	0.1690	0.1690	0.1690	3,000	+0.00(+0.00%)
Dec 14, 2015	0.1690	0.1690	0.1690	0.1690	1,000	+0.00(+1.20%)
Dec 11, 2015	0.1670	0.1670	0.1670	0.1670	6,500	-0.00(-0.95%)
Dec 10, 2015	0.1656	0.1686	0.1513	0.1686	48,035	-0.02(-8.86%)
Dec 08, 2015		0.1850	0.1850	0.1850	0	+0.00(+1.09%)
Dec 07, 2015	0.1830	0.1830	0.1830	0.1830	1,050	-0.00(-1.08%)
Dec 04, 2015	0.1850	0.1850	0.1850	0.1850	5,000	-0.00(-0.16%)
Dec 02, 2015		0.1853	0.1853	0.1853	0	-0.00(-1.96%)
Dec 01, 2015	0.2010	0.2010	0.1890	0.1890	10,800	-0.02(-9.57%)
Nov 30, 2015	0.2090	0.2090	0.2090	0.2090	1,000	-0.00(-1.88%)
Nov 27, 2015	0.2130	0.2130	0.2130	0.2130	11,038	-0.00(-0.93%)
Nov 23, 2015		0.2150	0.2150	0.2150	0	-0.00(-0.74%)
Nov 20, 2015	0.2000	0.2241	0.1969	0.2166	70,300	+0.04(+22.10%)
Nov 19, 2015	0.1766	0.1774	0.1766	0.1774	1,830	-0.02(-9.37%)
Nov 16, 2015		0.1958	0.1958	0.1958	0	+0.00(+0.38%)
Nov 13, 2015	0.1950	0.1950	0.1950	0.1950	10,000	-0.00(-1.91%)
Nov 12, 2015	0.2090	0.2090	0.1988	0.1988	22,500	-0.01(-7.02%)
Nov 10, 2015		0.2138	0.2138	0.2138	0	+0.00(+2.25%)
Nov 09, 2015	0.2090	0.2210	0.2000	0.2091	31,500	+0.03(+14.64%)
Nov 06, 2015	0.1981	0.1981	0.1472	0.1824	127,750	-0.03(-15.08%)
Nov 05, 2015	0.2180	0.2180	0.2148	0.2148	8,000	+0.03(+14.74%)
Nov 04, 2015	0.1872	0.1872	0.1872	0.1872	3,500	+0.00(+0.81%)
Nov 03, 2015	0.1614	0.1857	0.1614	0.1857	5,500	+0.04(+23.22%)
Nov 02, 2015	0.1507	0.1507	0.1507	0.1507	5,000	+0.00(+3.22%)
Oct 30, 2015	0.1460	0.1460	0.1460	0.1460	11,000	-0.02(-11.52%)
Oct 29, 2015	0.1878	0.1878	0.1650	0.1650	1,000	-0.03(-13.79%)
Oct 28, 2015	0.1990	0.1990	0.1914	0.1914	4,500	+0.01(+4.59%)
Oct 27, 2015	0.1830	0.1830	0.1830	0.1830	150	-0.03(-15.12%)
Oct 22, 2015		0.2156	0.2156	0.2156	0	+0.00(+0.14%)
Oct 21, 2015	0.2153	0.2153	0.2153	0.2153	2,000	-0.01(-2.54%)
Oct 19, 2015		0.2209	0.2209	0.2209	0	+0.01(+4.84%)
Oct 16, 2015	0.2107	0.2107	0.2107	0.2107	500	-0.00(-0.66%)
Oct 15, 2015	0.1970	0.2121	0.1965	0.2121	21,337	+0.00(+1.00%)
Oct 13, 2015		0.2100	0.2100	0.2100	0	-0.01(-4.55%)
Oct 09, 2015		0.2200	0.2200	0.2200	0	+0.01(+6.38%)
Oct 08, 2015	0.2139	0.2139	0.2060	0.2068	24,800	+0.00(+1.22%)
Oct 05, 2015		0.2043	0.2043	0.2043	0	-0.01(-6.67%)
Sep 28, 2015		0.2189	0.2189	0.2189	0	-0.00(-0.73%)
Sep 11, 2015		0.2205	0.2205	0.2205	0	-0.05(-17.11%)
Sep 10, 2015	0.2590	0.2660	0.2590	0.2660	9,000	+0.03(+14.31%)
Sep 08, 2015		0.2327	0.2327	0.2327	0	+0.02(+8.03%)
Sep 04, 2015		0.2154	0.2154	0.2154	0	+0.00(+1.08%)
Sep 03, 2015	0.2131	0.2131	0.2131	0.2131	5,000	-0.00(-1.62%)
Aug 31, 2015		0.2166	0.2166	0.2166	0	+0.02(+11.94%)
Aug 27, 2015		0.1935	0.1935	0.1935	0	-0.01(-6.39%)
Aug 26, 2015	0.2033	0.2100	0.2033	0.2067	11,000	-0.00(-1.05%)
Aug 24, 2015		0.2089	0.2089	0.2089	0	-0.01(-2.61%)
Aug 21, 2015	0.2144	0.2145	0.2144	0.2145	7,000	-0.02(-6.74%)
Aug 19, 2015		0.2300	0.2300	0.2300	0	+0.00(+0.00%)
Aug 18, 2015	0.2300	0.2303	0.2300	0.2300	12,700	+0.00(+0.00%)
Aug 17, 2015	0.2300	0.2300	0.2300	0.2300	7,000	-0.00(-2.13%)
Aug 12, 2015		0.2350	0.2350	0.2350	0	+0.01(+4.77%)
Aug 10, 2015		0.2243	0.2243	0.2243	0	+0.00(+0.49%)
Aug 06, 2015		0.2232	0.2232	0.2232	2,000	-0.00(-0.58%)
Aug 05, 2015	0.2245	0.2245	0.2245	0.2245	355	-0.01(-2.39%)
Aug 04, 2015	0.2191	0.2494	0.2191	0.2300	7,100	+0.00(+0.04%)
Aug 03, 2015	0.2299	0.2299	0.2299	0.2299	4,500	-0.00(-1.08%)
Jul 31, 2015	0.2340	0.2340	0.2324	0.2324	6,500	+0.00(+0.65%)
Jul 30, 2015	0.2309	0.2309	0.2309	0.2309	4,000	-0.02(-6.64%)
Jul 29, 2015	0.2453	0.2500	0.2319	0.2473	21,700	+0.01(+6.01%)
Jul 28, 2015	0.2479	0.2494	0.2282	0.2333	31,300	-0.01(-5.43%)
Jul 22, 2015		0.2467	0.2467	0.2467	0	-0.00(-1.32%)
Jul 21, 2015	0.2500	0.2500	0.2500	0.2500	3,250	+0.00(+0.00%)
Jul 20, 2015	0.2500	0.2500	0.2500	0.2500	5,200	+0.00(+0.00%)
Jul 17, 2015	0.2500	0.2500	0.2500	0.2500	2,199	-0.00(-0.91%)
Jul 16, 2015	0.2500	0.2523	0.2500	0.2523	3,000	+0.00(+0.88%)
Jul 15, 2015	0.2594	0.2748	0.2501	0.2501	7,000	-0.02(-8.96%)
Jul 14, 2015	0.2501	0.2747	0.2501	0.2747	10,000	-0.00(-1.22%)
Jul 13, 2015	0.2800	0.2800	0.2781	0.2781	8,971	-0.00(-0.14%)
Jul 10, 2015	0.2664	0.2785	0.2600	0.2785	20,500	+0.01(+4.27%)
Jul 09, 2015	0.2671	0.2700	0.2670	0.2671	29,700	+0.03(+10.44%)
Jul 08, 2015	0.2418	0.2418	0.2418	0.2418	2,000	-0.02(-6.77%)
Jul 07, 2015	0.2600	0.2600	0.2594	0.2594	30,355	+0.01(+3.76%)
Jul 06, 2015	0.2600	0.2600	0.2500	0.2500	25,500	-0.00(-1.19%)
Jul 02, 2015		0.2530	0.2530	0.2530	0	-0.01(-3.44%)
Jul 01, 2015	0.2620	0.2620	0.2620	0.2620	1,000	-0.00(-1.39%)
Jun 30, 2015	0.2600	0.2657	0.2600	0.2657	5,200	-0.01(-2.67%)
Jun 29, 2015	0.3040	0.3040	0.2723	0.2730	10,241	-0.03(-10.20%)
Jun 26, 2015	0.2950	0.3040	0.2947	0.3040	8,800	+0.01(+4.83%)
Jun 25, 2015	0.2855	0.2900	0.2855	0.2900	10,214	+0.00(+0.69%)
Jun 24, 2015	0.2880	0.2880	0.2880	0.2880	685	-0.00(-0.35%)
Jun 23, 2015	0.2890	0.2890	0.2890	0.2890	2,100	+0.01(+2.48%)
Jun 22, 2015	0.2813	0.2820	0.2813	0.2820	1,500	-0.03(-8.32%)
Jun 18, 2015		0.3076	0.3076	0.3076	0	+0.01(+1.69%)
Jun 17, 2015	0.3025	0.3025	0.3025	0.3025	100	+0.00(+1.58%)
Jun 16, 2015	0.2978	0.2978	0.2978	0.2978	20,000	+0.02(+5.53%)
Jun 15, 2015	0.2950	0.2950	0.2800	0.2822	40,000	-0.00(-0.28%)
Jun 12, 2015	0.2930	0.3000	0.2830	0.2830	60,974	+0.00(+1.07%)
Jun 11, 2015	0.2849	0.2900	0.2800	0.2800	38,012	+0.01(+5.62%)
Jun 10, 2015	0.2691	0.2763	0.2651	0.2651	5,500	-0.02(-5.99%)
Jun 09, 2015	0.2798	0.2848	0.2698	0.2820	11,400	-0.01(-4.73%)
Jun 02, 2015		0.2960	0.2960	0.2960	0	+0.01(+3.86%)

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