Act Aurora Ctl Tech (OP: AACTF )

0.0718 USD +0.0017 (+2.43%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 0.2850 0.3008 0.2794 0.2900 461,400 +0.01(+5.22%)
Mar 31, 2021 0.2541 0.2756 0.2541 0.2756 205,009 +0.02(+8.46%)
Mar 30, 2021 0.2533 0.2600 0.2449 0.2541 81,100 -0.01(-2.04%)
Mar 29, 2021 0.2703 0.2788 0.2450 0.2594 540,402 -0.02(-5.74%)
Mar 26, 2021 0.2641 0.2840 0.2600 0.2752 308,500 +0.01(+2.00%)
Mar 25, 2021 0.2850 0.2850 0.2528 0.2698 342,972 +0.00(+1.66%)
Mar 24, 2021 0.2877 0.3090 0.2653 0.2654 339,656 -0.02(-7.33%)
Mar 23, 2021 0.3233 0.3233 0.2864 0.2864 354,717 -0.02(-7.76%)
Mar 22, 2021 0.3200 0.3200 0.3054 0.3105 127,854 -0.00(-0.70%)
Mar 19, 2021 0.3150 0.3278 0.3057 0.3127 233,300 -0.00(-0.57%)
Mar 18, 2021 0.3400 0.3413 0.3031 0.3145 212,239 -0.02(-4.78%)
Mar 17, 2021 0.3213 0.3383 0.2935 0.3303 285,533 +0.01(+2.80%)
Mar 16, 2021 0.3550 0.3550 0.3080 0.3213 144,297 -0.01(-2.78%)
Mar 15, 2021 0.3450 0.3500 0.3113 0.3305 290,015 -0.00(-1.34%)
Mar 12, 2021 0.3105 0.3484 0.3105 0.3350 340,200 -0.01(-2.05%)
Mar 11, 2021 0.3600 0.3600 0.3361 0.3420 256,431 -0.00(-1.36%)
Mar 10, 2021 0.3623 0.3764 0.3324 0.3467 481,665 +0.01(+1.97%)
Mar 09, 2021 0.2810 0.3400 0.2810 0.3400 349,341 +0.07(+23.86%)
Mar 08, 2021 0.3038 0.3200 0.2693 0.2745 979,134 -0.01(-3.89%)
Mar 05, 2021 0.3000 0.3000 0.2365 0.2856 1,253,400 +0.02(+5.74%)
Mar 04, 2021 0.3100 0.3139 0.2488 0.2701 1,741,091 -0.06(-17.12%)
Mar 03, 2021 0.3670 0.3893 0.3127 0.3259 977,502 -0.04(-10.59%)
Mar 02, 2021 0.3665 0.4130 0.3600 0.3645 526,766 -0.02(-4.53%)
Mar 01, 2021 0.3629 0.4125 0.3480 0.3818 966,614 +0.01(+3.30%)
Feb 26, 2021 0.4130 0.4130 0.3305 0.3696 1,176,900 -0.04(-10.83%)
Feb 25, 2021 0.4400 0.4607 0.3951 0.4145 1,075,770 -0.02(-3.87%)
Feb 24, 2021 0.4480 0.4700 0.4104 0.4312 972,786 +0.02(+4.99%)
Feb 23, 2021 0.4640 0.4640 0.3570 0.4107 1,734,625 -0.07(-14.10%)
Feb 22, 2021 0.5300 0.5469 0.4666 0.4781 1,327,279 -0.05(-10.22%)
Feb 19, 2021 0.4483 0.5650 0.4366 0.5325 1,386,900 +0.07(+14.42%)
Feb 18, 2021 0.5020 0.5023 0.4409 0.4654 1,585,814 -0.04(-7.40%)
Feb 17, 2021 0.5830 0.5830 0.4600 0.5026 2,973,903 -0.09(-14.81%)
Feb 16, 2021 0.5900 0.6746 0.5900 0.5900 4,269,303 +0.00(+0.00%)
Feb 12, 2021 0.4590 0.6200 0.4480 0.5900 9,677,200 +0.12(+26.85%)
Feb 11, 2021 0.3680 0.5127 0.3400 0.4651 7,486,635 +0.11(+29.74%)
Feb 10, 2021 0.3818 0.3904 0.3438 0.3585 1,342,975 -0.01(-3.99%)
Feb 09, 2021 0.3670 0.4170 0.3566 0.3734 1,602,512 -0.01(-3.01%)
Feb 08, 2021 0.3760 0.4167 0.3478 0.3850 2,934,014 +0.05(+14.14%)
Feb 05, 2021 0.3220 0.3610 0.3030 0.3373 7,585,200 +0.04(+13.68%)
Feb 04, 2021 0.2664 0.3010 0.2615 0.2967 2,827,259 +0.04(+17.37%)
Feb 03, 2021 0.2540 0.2625 0.2450 0.2528 353,416 +0.01(+3.27%)
Feb 02, 2021 0.2229 0.2500 0.2214 0.2448 796,815 +0.03(+12.29%)
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.