Recent Quotes
My Watchlist
Indicators
Central Oregon Stock Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: AAUCF )

2.130 -0.120 (-5.33%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 15, 2024 2.160 2.160 2.123 2.130 34,678 -0.12(-5.33%)
Nov 14, 2024 2.180 2.262 2.180 2.250 94,770 +0.10(+4.65%)
Nov 13, 2024 2.250 2.250 2.150 2.150 44,146 -0.07(-3.28%)
Nov 12, 2024 2.270 2.270 2.200 2.223 135,489 -0.15(-6.20%)
Nov 11, 2024 2.490 2.500 2.270 2.370 266,309 -0.18(-7.06%)
Nov 08, 2024 2.707 2.707 2.530 2.550 61,023 -0.19(-6.93%)
Nov 07, 2024 2.755 2.755 2.690 2.740 125,876 +0.12(+4.58%)
Nov 06, 2024 2.560 2.620 2.560 2.620 30,370 -0.05(-1.87%)
Nov 05, 2024 2.720 2.720 2.670 2.670 10,737 +0.01(+0.39%)
Nov 04, 2024 2.680 2.700 2.659 2.659 13,832 -0.04(-1.40%)
Nov 01, 2024 2.680 2.700 2.680 2.697 25,300 +0.06(+2.15%)
Oct 31, 2024 2.730 2.730 2.587 2.640 48,082 -0.13(-4.73%)
Oct 30, 2024 2.730 2.772 2.730 2.772 12,639 -0.02(-0.66%)
Oct 29, 2024 2.770 2.790 2.740 2.790 38,335 +0.04(+1.45%)
Oct 28, 2024 2.850 2.850 2.750 2.750 9,059 -0.17(-5.82%)
Oct 25, 2024 2.910 2.948 2.880 2.920 54,030 -0.03(-0.87%)
Oct 24, 2024 2.800 2.946 2.800 2.946 57,315 +0.08(+2.77%)
Oct 23, 2024 2.730 2.880 2.730 2.866 115,300 +0.02(+0.77%)
Oct 22, 2024 2.660 2.874 2.630 2.844 75,995 +0.18(+6.92%)
Oct 21, 2024 2.670 2.750 2.565 2.660 100,679 +0.04(+1.53%)
Oct 18, 2024 2.455 2.620 2.450 2.620 234,665 +0.17(+6.94%)
Oct 17, 2024 2.430 2.470 2.430 2.450 30,177 +0.00(+0.16%)
Oct 16, 2024 2.440 2.453 2.410 2.446 65,197 +0.06(+2.56%)
Oct 15, 2024 2.440 2.440 2.346 2.385 59,524 -0.06(-2.29%)
Oct 14, 2024 2.500 2.500 2.390 2.441 6,002 +0.09(+3.87%)
Oct 11, 2024 2.312 2.376 2.290 2.350 191,919 +0.07(+3.07%)
Oct 10, 2024 2.260 2.303 2.260 2.280 254,029 +0.04(+1.79%)
Oct 09, 2024 2.400 2.400 2.239 2.240 122,720 -0.01(-0.44%)
Oct 08, 2024 2.240 2.260 2.240 2.250 52,590 -0.03(-1.32%)
Oct 07, 2024 2.450 2.450 2.240 2.280 70,050 -0.11(-4.60%)
Oct 04, 2024 2.339 2.460 2.310 2.390 41,950 +0.06(+2.58%)
Oct 03, 2024 2.380 2.450 2.300 2.330 174,582 -0.29(-11.24%)
Oct 02, 2024 2.550 2.625 2.550 2.625 11,710 +0.13(+5.42%)
Oct 01, 2024 2.420 2.550 2.410 2.490 140,096 +0.12(+5.06%)
Sep 30, 2024 2.550 2.550 2.350 2.370 283,084 -0.04(-1.66%)
Sep 27, 2024 2.435 2.460 2.410 2.410 89,759 -0.03(-1.23%)
Sep 26, 2024 2.420 2.510 2.400 2.440 113,490 -0.08(-3.37%)
Sep 25, 2024 2.520 2.525 2.520 2.525 29,000 -0.00(-0.20%)
Sep 24, 2024 2.500 2.530 2.499 2.530 45,400 +0.01(+0.40%)
Sep 23, 2024 2.580 2.580 2.520 2.520 13,715 -0.08(-3.08%)
Sep 20, 2024 2.520 2.600 2.520 2.600 2,800 +0.13(+5.26%)
Sep 18, 2024 2.470 12,650 -0.04(-1.59%)
Sep 16, 2024 2.510 17,400 +0.22(+9.61%)
Sep 12, 2024 2.290 61,299 +0.06(+2.69%)
Sep 11, 2024 2.160 2.230 2.112 2.230 354,306 +0.13(+6.19%)
Sep 10, 2024 2.100 2.100 2.100 2.100 18,024 +0.07(+3.45%)
Sep 06, 2024 2.030 0 -0.05(-2.40%)
Sep 05, 2024 2.080 2.080 2.080 2.080 3,925 +0.01(+0.34%)
Sep 04, 2024 2.070 2.073 2.050 2.073 29,700 -0.09(-4.03%)
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.