Act Aurora Ctl Tech (OP: AACTF )

0.1061 USD UNCHANGED
Streaming Delayed Price Updated: 1:53 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.2250 0.2250 0.2133 0.2133 66,619 -0.01(-5.20%)
Jun 29, 2021 0.2217 0.2300 0.2176 0.2250 260,999 -0.00(-1.14%)
Jun 28, 2021 0.2051 0.2279 0.2000 0.2276 383,811 +0.02(+11.02%)
Jun 25, 2021 0.2114 0.2203 0.2050 0.2050 35,065 -0.01(-4.87%)
Jun 24, 2021 0.1985 0.2156 0.1985 0.2155 82,633 +0.02(+7.75%)
Jun 23, 2021 0.2059 0.2059 0.1940 0.2000 67,797 +0.00(+2.04%)
Jun 22, 2021 0.1964 0.2000 0.1917 0.1960 117,110 +0.00(+1.50%)
Jun 21, 2021 0.1950 0.2078 0.1894 0.1931 145,881 -0.01(-3.45%)
Jun 18, 2021 0.2039 0.2061 0.2000 0.2000 38,336 -0.00(-0.89%)
Jun 17, 2021 0.2172 0.2211 0.2018 0.2018 125,545 -0.01(-4.72%)
Jun 16, 2021 0.2153 0.2225 0.2118 0.2118 82,926 -0.00(-1.58%)
Jun 15, 2021 0.2300 0.2300 0.2131 0.2152 100,063 -0.01(-4.99%)
Jun 14, 2021 0.2214 0.2369 0.2206 0.2265 35,795 -0.00(-0.48%)
Jun 11, 2021 0.2260 0.2400 0.2257 0.2276 44,120 -0.01(-3.52%)
Jun 10, 2021 0.2150 0.2372 0.2150 0.2359 37,455 +0.01(+4.06%)
Jun 09, 2021 0.2300 0.2315 0.2260 0.2267 76,374 -0.00(-0.57%)
Jun 08, 2021 0.2261 0.2381 0.2256 0.2280 19,914 +0.00(+0.09%)
Jun 07, 2021 0.2229 0.2321 0.2224 0.2278 51,116 +0.00(+0.49%)
Jun 04, 2021 0.2300 0.2403 0.2267 0.2267 72,795 -0.00(-0.18%)
Jun 03, 2021 0.2145 0.2380 0.2145 0.2271 130,660 -0.01(-5.37%)
Jun 02, 2021 0.2152 0.2427 0.2152 0.2400 65,193 +0.01(+6.67%)
Jun 01, 2021 0.2183 0.2293 0.2180 0.2250 51,524 +0.01(+2.93%)
May 28, 2021 0.2291 0.2291 0.2172 0.2186 100,603 -0.01(-2.84%)
May 27, 2021 0.2274 0.2306 0.2225 0.2250 47,253 -0.00(-1.75%)
May 26, 2021 0.2280 0.2413 0.2224 0.2290 43,983 -0.00(-1.12%)
May 25, 2021 0.2400 0.2448 0.2316 0.2316 168,548 +0.00(+0.70%)
May 24, 2021 0.2687 0.2700 0.2070 0.2300 138,411 -0.01(-4.17%)
May 21, 2021 0.2500 0.2500 0.2353 0.2400 46,558 -0.00(-1.88%)
May 20, 2021 0.2432 0.2500 0.2327 0.2446 255,416 +0.01(+5.57%)
May 19, 2021 0.2300 0.2434 0.2263 0.2317 37,498 -0.01(-4.81%)
May 18, 2021 0.2440 0.2500 0.2240 0.2434 100,556 -0.00(-0.77%)
May 17, 2021 0.2561 0.2561 0.2441 0.2453 108,179 -0.00(-1.13%)
May 14, 2021 0.2360 0.2563 0.2220 0.2481 278,453 +0.01(+5.13%)
May 13, 2021 0.1840 0.2500 0.1840 0.2360 682,258 +0.02(+11.22%)
May 12, 2021 0.1792 0.2200 0.1792 0.2122 112,869 +0.02(+12.33%)
May 11, 2021 0.1739 0.1907 0.1689 0.1889 121,805 -0.01(-2.88%)
May 10, 2021 0.1984 0.1993 0.1893 0.1945 174,675 -0.01(-2.75%)
May 07, 2021 0.2095 0.2095 0.1970 0.2000 184,489 -0.01(-4.72%)
May 06, 2021 0.2224 0.2224 0.2029 0.2099 145,934 -0.01(-3.89%)
May 05, 2021 0.2172 0.2200 0.2050 0.2184 85,099 +0.01(+2.54%)
May 04, 2021 0.2190 0.2300 0.2104 0.2130 67,002 -0.01(-5.46%)
May 03, 2021 0.2374 0.2374 0.2191 0.2253 96,172 -0.01(-2.72%)
Apr 30, 2021 0.2465 0.2465 0.2316 0.2316 68,600 -0.01(-4.49%)
Apr 29, 2021 0.2473 0.2473 0.2379 0.2425 29,872 +0.00(+2.06%)
Apr 28, 2021 0.2640 0.2640 0.2345 0.2376 55,566 -0.01(-3.81%)
Apr 27, 2021 0.2471 0.2500 0.2414 0.2470 42,360 -0.00(-0.56%)
Apr 26, 2021 0.2400 0.2500 0.2372 0.2484 141,048 +0.02(+6.56%)
Apr 23, 2021 0.2330 0.2331 0.2130 0.2331 115,100 +0.01(+3.88%)
Apr 22, 2021 0.2399 0.2399 0.2103 0.2244 202,634 +0.00(+1.68%)
Apr 21, 2021 0.2101 0.2220 0.2100 0.2207 78,663 +0.01(+4.80%)
Apr 20, 2021 0.2297 0.2297 0.2100 0.2106 162,094 -0.01(-5.94%)
Apr 19, 2021 0.2285 0.2497 0.2216 0.2239 201,216 -0.02(-6.40%)
Apr 16, 2021 0.2355 0.2534 0.2355 0.2392 199,000 -0.01(-2.88%)
Apr 15, 2021 0.2300 0.2608 0.2300 0.2463 348,926 +0.00(+1.36%)
Apr 14, 2021 0.2450 0.2594 0.2427 0.2430 203,066 +0.00(+0.08%)
Apr 13, 2021 0.2653 0.2780 0.2427 0.2428 232,827 -0.02(-7.01%)
Apr 12, 2021 0.2505 0.2750 0.2500 0.2611 91,976 +0.01(+1.95%)
Apr 09, 2021 0.2621 0.2695 0.2538 0.2561 118,700 -0.01(-3.18%)
Apr 08, 2021 0.2872 0.2872 0.2645 0.2645 185,816 -0.01(-3.89%)
Apr 07, 2021 0.2966 0.3040 0.2605 0.2752 227,237 -0.02(-7.37%)
Apr 06, 2021 0.2820 0.3078 0.2820 0.2971 64,588 -0.00(-0.97%)
Apr 05, 2021 0.3000 0.3107 0.2865 0.3000 206,538 +0.01(+3.45%)
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.