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 (%)
Jan 28, 2022 0.0746 0.0799 0.0718 0.0718 17,800 +0.00(+2.43%)
Jan 27, 2022 0.0800 0.0800 0.0701 0.0701 11,333 -0.01(-13.14%)
Jan 26, 2022 0.0783 0.0841 0.0750 0.0807 10,369 +0.00(+3.46%)
Jan 25, 2022 0.0730 0.0805 0.0730 0.0780 74,075 +0.00(+4.14%)
Jan 24, 2022 0.0803 0.0870 0.0730 0.0749 84,420 -0.01(-13.91%)
Jan 21, 2022 0.0830 0.0930 0.0789 0.0870 104,203 -0.01(-8.42%)
Jan 20, 2022 0.0991 0.1051 0.0913 0.0950 41,950 -0.01(-9.61%)
Jan 19, 2022 0.1060 0.1060 0.0990 0.1051 24,374 +0.00(+2.34%)
Jan 18, 2022 0.1141 0.1141 0.1027 0.1027 47,620 -0.00(-3.20%)
Jan 14, 2022 0.1061 0 +0.00(+0.00%)
Jan 13, 2022 0.1091 0.1091 0.1061 0.1061 9,469 +0.00(+0.28%)
Jan 12, 2022 0.1063 0.1087 0.1028 0.1058 27,501 +0.01(+5.80%)
Jan 11, 2022 0.1002 0.1018 0.1000 0.1000 6,270 -0.00(-1.48%)
Jan 10, 2022 0.1067 0.1110 0.1015 0.1015 41,845 -0.00(-4.25%)
Jan 07, 2022 0.1018 0.1084 0.1018 0.1060 9,149 +0.00(+0.57%)
Jan 06, 2022 0.1160 0.1160 0.1025 0.1054 204,907 -0.01(-5.89%)
Jan 05, 2022 0.1085 0.1197 0.1085 0.1120 82,343 -0.01(-4.76%)
Jan 04, 2022 0.1188 0.1279 0.1132 0.1176 32,688 -0.00(-2.24%)
Jan 03, 2022 0.1257 0.1305 0.1100 0.1203 5,803 +0.01(+5.90%)
Dec 31, 2021 0.1170 0.1230 0.1135 0.1136 174,406 -0.00(-0.79%)
Dec 30, 2021 0.1112 0.1146 0.1080 0.1145 62,648 +0.00(+0.09%)
Dec 29, 2021 0.1020 0.1144 0.1020 0.1144 374,682 +0.01(+14.40%)
Dec 28, 2021 0.1000 0.1059 0.1000 0.1000 172,832 -0.01(-7.06%)
Dec 27, 2021 0.0951 0.1110 0.0950 0.1076 248,071 -0.01(-6.03%)
Dec 23, 2021 0.1150 0.1179 0.1082 0.1145 51,715 +0.01(+6.61%)
Dec 22, 2021 0.0940 0.1100 0.0940 0.1074 79,826 +0.01(+6.34%)
Dec 21, 2021 0.0986 0.1055 0.0986 0.1010 63,729 -0.00(-2.51%)
Dec 20, 2021 0.1028 0.1116 0.0996 0.1036 52,910 -0.00(-3.90%)
Dec 17, 2021 0.1101 0.1126 0.1078 0.1078 98,990 -0.00(-2.00%)
Dec 16, 2021 0.1100 0.1100 0.0982 0.1100 68,150 +0.01(+6.90%)
Dec 15, 2021 0.1052 0.1057 0.1000 0.1029 18,060 -0.00(-2.00%)
Dec 14, 2021 0.1030 0.1058 0.0982 0.1050 46,235 +0.00(+4.58%)
Dec 13, 2021 0.1002 0.1129 0.1002 0.1004 92,538 -0.01(-9.71%)
Dec 10, 2021 0.1043 0.1112 0.1011 0.1112 17,825 +0.00(+1.55%)
Dec 09, 2021 0.1091 0.1150 0.1091 0.1095 508,650 -0.00(-0.45%)
Dec 08, 2021 0.1121 0.1122 0.1019 0.1100 220,970 +0.00(+3.87%)
Dec 07, 2021 0.1002 0.1081 0.0975 0.1059 139,621 +0.00(+1.05%)
Dec 06, 2021 0.1007 0.1106 0.0970 0.1048 326,936 -0.00(-3.41%)
Dec 03, 2021 0.1026 0.1109 0.1006 0.1085 86,079 +0.00(+2.17%)
Dec 02, 2021 0.1157 0.1222 0.1062 0.1062 100,518 -0.01(-8.21%)
Dec 01, 2021 0.1100 0.1228 0.1100 0.1157 118,578 -0.00(-1.11%)
Nov 30, 2021 0.1170 0.1176 0.1141 0.1170 22,282 -0.00(-0.43%)
Nov 29, 2021 0.1000 0.1175 0.1000 0.1175 128,147 +0.01(+11.37%)
Nov 26, 2021 0.1108 0.1137 0.1051 0.1055 64,520 -0.01(-7.78%)
Nov 24, 2021 0.1100 0.1144 0.1056 0.1144 47,896 +0.01(+4.76%)
Nov 23, 2021 0.1148 0.1191 0.1076 0.1092 261,829 -0.01(-4.46%)
Nov 22, 2021 0.1186 0.1190 0.1091 0.1143 136,194 -0.01(-7.37%)
Nov 19, 2021 0.1080 0.1234 0.1080 0.1234 129,072 +0.00(+2.83%)
Nov 18, 2021 0.1240 0.1218 0.1200 0.1200 90,179 -0.00(-1.96%)
Nov 17, 2021 0.1200 0.1320 0.1200 0.1224 102,391 -0.01(-7.41%)
Nov 16, 2021 0.1224 0.1324 0.1224 0.1322 28,300 +0.01(+5.17%)
Nov 15, 2021 0.1300 0.1300 0.1230 0.1257 6,781 +0.00(+1.53%)
Nov 12, 2021 0.1250 0.1322 0.1227 0.1238 192,641 -0.01(-4.77%)
Nov 11, 2021 0.1300 0.1388 0.1250 0.1300 276,809 -0.00(-2.48%)
Nov 10, 2021 0.1355 0.1333 95,549 -0.00(-1.62%)
Nov 09, 2021 0.1390 0.1409 0.1333 0.1355 188,919 -0.01(-5.44%)
Nov 08, 2021 0.1365 0.1481 0.1365 0.1433 37,961 +0.00(+0.77%)
Nov 05, 2021 0.1398 0.1490 0.1350 0.1422 66,134 +0.01(+4.18%)
Nov 04, 2021 0.1472 0.1472 0.1363 0.1365 123,597 -0.01(-5.54%)
Nov 03, 2021 0.1532 0.1532 0.1411 0.1445 37,647 -0.00(-1.83%)
Nov 02, 2021 0.1475 0.1531 0.1446 0.1472 159,896 -0.01(-4.60%)
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.