Aurora Solar Technologies Inc (OP: AACTF )
0.0348
-0.0010
(-2.79%)
Streaming Delayed Price
Updated: 3:35 PM EDT, May 30, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2018 | 0.0446 | 0.0446 | 0.0446 | 0 | -0.01(-21.06%) | |
Nov 27, 2018 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 214 | -0.01(-9.60%) |
Nov 26, 2018 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 100 | -0.00(-0.64%) |
Nov 19, 2018 | 0.0629 | 0.0629 | 0.0629 | 0 | +0.00(+4.14%) | |
Nov 13, 2018 | 0.0604 | 0.0604 | 0.0604 | 0 | +0.00(+1.00%) | |
Nov 12, 2018 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 1,000 | +0.00(+2.40%) |
Nov 08, 2018 | 0.0584 | 0.0584 | 0.0584 | 0 | +0.01(+31.24%) | |
Nov 07, 2018 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 10,000 | +0.00(+0.45%) |
Nov 06, 2018 | 0.0484 | 0.0484 | 0.0443 | 0.0443 | 15,000 | -0.01(-13.14%) |
Nov 01, 2018 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.01(+18.33%) | |
Oct 30, 2018 | 0.0431 | 0.0431 | 0.0431 | 0 | -0.00(-3.36%) | |
Oct 29, 2018 | 0.0500 | 0.0500 | 0.0446 | 0.0446 | 18,000 | +0.00(+0.00%) |
Oct 26, 2018 | 0.0500 | 0.0500 | 0.0446 | 0.0446 | 18,000 | -0.02(-29.21%) |
Oct 22, 2018 | 0.0630 | 0.0630 | 0.0630 | 0 | +0.00(+0.16%) | |
Oct 19, 2018 | 0.0738 | 0.0738 | 0.0629 | 0.0629 | 14,000 | -0.01(-13.00%) |
Oct 18, 2018 | 0.0723 | 0.0723 | 0.0723 | 0.0723 | 1,000 | +0.00(+4.18%) |
Oct 17, 2018 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 300 | +0.01(+14.90%) |
Oct 16, 2018 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 250 | -0.01(-9.85%) |
Oct 15, 2018 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 500 | -0.00(-4.15%) |
Oct 11, 2018 | 0.0699 | 0.0699 | 0.0699 | 0 | +0.01(+17.09%) | |
Oct 10, 2018 | 0.0602 | 0.0602 | 0.0597 | 0.0597 | 3,000 | +0.00(+0.84%) |
Oct 09, 2018 | 0.0708 | 0.0708 | 0.0592 | 0.0592 | 15,200 | -0.02(-20.64%) |
Oct 05, 2018 | 0.0746 | 0.0746 | 0.0746 | 0 | -0.01(-10.66%) | |
Oct 04, 2018 | 0.0882 | 0.0882 | 0.0835 | 0.0835 | 60,000 | -0.00(-5.33%) |
Oct 03, 2018 | 0.0883 | 0.0883 | 0.0882 | 0.0882 | 1,900 | +0.01(+8.49%) |
Sep 28, 2018 | 0.0813 | 0.0813 | 0.0813 | 0 | +0.01(+19.56%) | |
Sep 27, 2018 | 0.0740 | 0.0740 | 0.0680 | 0.0680 | 6,000 | -0.01(-13.81%) |
Sep 25, 2018 | 0.0789 | 0.0789 | 0.0789 | 0 | +0.00(+1.41%) | |
Sep 24, 2018 | 0.0817 | 0.0817 | 0.0778 | 0.0778 | 7,200 | -0.01(-13.75%) |
Sep 21, 2018 | 0.0902 | 0.0902 | 0.0902 | 0.0902 | 200 | +0.01(+13.03%) |
Sep 20, 2018 | 0.0798 | 0.0798 | 0.0798 | 0.0798 | 2,000 | -0.00(-4.09%) |
Sep 19, 2018 | 0.0901 | 0.0901 | 0.0793 | 0.0832 | 9,422 | +0.00(+4.00%) |
Sep 18, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,010 | +0.00(+0.00%) |
Sep 17, 2018 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 11,005 | -0.00(-2.44%) |
Sep 13, 2018 | 0.0820 | 0.0820 | 0.0820 | 0 | -0.02(-18.00%) | |
Sep 10, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+8.11%) | |
Sep 07, 2018 | 0.1038 | 0.1038 | 0.0925 | 0.0925 | 5,500 | +0.00(+2.78%) |
Sep 06, 2018 | 0.0960 | 0.0960 | 0.0900 | 0.0900 | 4,650 | +0.00(+1.81%) |
Aug 31, 2018 | 0.0884 | 0.0884 | 0.0884 | 0 | -0.00(-3.49%) | |
Aug 30, 2018 | 0.1010 | 0.1020 | 0.0916 | 0.0916 | 10,100 | -0.01(-10.20%) |
Aug 27, 2018 | 0.1020 | 0.1020 | 0.1020 | 0 | -0.02(-18.98%) | |
Aug 17, 2018 | 0.1259 | 0.1259 | 0.1259 | 0 | +0.02(+14.45%) | |
Aug 16, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,904 | +0.00(+0.00%) |
Aug 15, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,500 | +0.02(+20.09%) |
Aug 14, 2018 | 0.0916 | 0.0916 | 0.0916 | 0.0916 | 507 | -0.00(-2.55%) |
Aug 13, 2018 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 230 | +0.00(+0.97%) |
Aug 07, 2018 | 0.0931 | 0.0931 | 0.0931 | 0 | -0.00(-2.00%) | |
Aug 06, 2018 | 0.0950 | 0.0950 | 0.0950 | 2 | +0.00(+0.00%) | |
Aug 03, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 100,000 | -0.00(-4.04%) |
Aug 01, 2018 | 0.0990 | 0.0990 | 0.0990 | 0 | -0.00(-2.08%) | |
Jul 30, 2018 | 0.1011 | 0.1011 | 0.1011 | 0 | -0.02(-15.75%) | |
Jul 23, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+1.69%) | |
Jul 17, 2018 | 0.1180 | 0.1180 | 0.1180 | 0 | -0.00(-1.67%) | |
Jul 16, 2018 | 0.1267 | 0.1267 | 0.1199 | 0.1200 | 27,000 | -0.01(-7.62%) |
Jul 13, 2018 | 0.1299 | 0.1299 | 0.1299 | 0.1299 | 200 | +0.00(+2.61%) |
Jul 12, 2018 | 0.1266 | 0.1266 | 0.1266 | 0.1266 | 400 | -0.00(-0.22%) |
Jul 06, 2018 | 0.1269 | 0.1269 | 0.1269 | 0 | +0.01(+8.09%) | |
Jul 05, 2018 | 0.1174 | 0.1174 | 0.1174 | 0.1174 | 10,000 | +0.02(+16.22%) |
Jun 29, 2018 | 0.1010 | 0.1010 | 0.1010 | 0 | -0.00(-1.16%) | |
Jun 28, 2018 | 0.1006 | 0.1022 | 0.1006 | 0.1022 | 11,050 | -0.00(-4.50%) |
Jun 25, 2018 | 0.1070 | 0.1070 | 0.1070 | 0 | -0.03(-20.09%) | |
Jun 21, 2018 | 0.1339 | 0.1339 | 0.1339 | 0 | -0.00(-0.15%) | |
Jun 20, 2018 | 0.1202 | 0.1341 | 0.1202 | 0.1341 | 1,640 | +0.01(+10.10%) |
Jun 19, 2018 | 0.1369 | 0.1369 | 0.1218 | 0.1218 | 22,325 | -0.02(-11.87%) |
Jun 18, 2018 | 0.1382 | 0.1382 | 0.1382 | 0.1382 | 220 | -0.00(-1.57%) |
Jun 13, 2018 | 0.1404 | 0.1404 | 0.1404 | 0 | -0.01(-4.49%) | |
Jun 12, 2018 | 0.1473 | 0.1473 | 0.1470 | 0.1470 | 3,550 | +0.01(+11.03%) |
Jun 08, 2018 | 0.1324 | 0.1324 | 0.1324 | 0 | -0.00(-1.85%) | |
Jun 07, 2018 | 0.1349 | 0.1349 | 0.1349 | 0.1349 | 1,000 | +0.00(+0.52%) |
Jun 04, 2018 | 0.1342 | 0.1342 | 0.1342 | 0 | -0.02(-10.41%) | |
May 15, 2018 | 0.1498 | 0.1498 | 0.1498 | 96 | +0.01(+9.26%) | |
May 14, 2018 | 0.1371 | 0.1371 | 0.1371 | 0.1371 | 500 | -0.00(-0.72%) |
May 11, 2018 | 0.1381 | 0.1381 | 0.1381 | 0.1381 | 4,000 | -0.01(-8.72%) |
May 10, 2018 | 0.1513 | 0.1513 | 0.1513 | 0.1513 | 2,000 | +0.01(+9.64%) |
May 04, 2018 | 0.1380 | 0.1380 | 0.1380 | 0 | -0.02(-12.60%) | |
Apr 30, 2018 | 0.1579 | 0.1579 | 0.1579 | 0 | +0.00(+1.56%) | |
Apr 27, 2018 | 0.1610 | 0.1610 | 0.1535 | 0.1555 | 2,202 | -0.01(-3.37%) |
Apr 26, 2018 | 0.1550 | 0.1609 | 0.1550 | 0.1609 | 30,000 | +0.01(+3.47%) |
Apr 25, 2018 | 0.1555 | 0.1555 | 0.1555 | 0.1555 | 2,000 | -0.01(-3.42%) |
Apr 24, 2018 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 575 | +0.01(+8.78%) |
Apr 20, 2018 | 0.1480 | 0.1480 | 0.1480 | 0 | -0.01(-5.64%) | |
Apr 19, 2018 | 0.1568 | 0.1568 | 0.1568 | 0.1568 | 300 | -0.01(-8.44%) |
Apr 17, 2018 | 0.1713 | 0.1713 | 0.1713 | 0 | +0.00(+0.18%) | |
Apr 16, 2018 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | 1,800 | -0.00(-2.84%) |
Apr 13, 2018 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 100 | +0.02(+11.89%) |
Apr 10, 2018 | 0.1573 | 0.1573 | 0.1573 | 0 | -0.02(-9.75%) | |
Apr 09, 2018 | 0.1743 | 0.1743 | 0.1743 | 0.1743 | 2,500 | +0.02(+12.60%) |
Apr 06, 2018 | 0.1543 | 0.1548 | 0.1543 | 0.1548 | 1,400 | -0.01(-4.21%) |
Apr 03, 2018 | 0.1616 | 0.1616 | 0.1616 | 0 | -0.00(-0.55%) | |
Apr 02, 2018 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 5,000 | -0.01(-7.14%) |
Mar 29, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.00(-0.06%) | |
Mar 26, 2018 | 0.1751 | 0.1751 | 0.1751 | 0 | -0.01(-3.26%) | |
Mar 23, 2018 | 0.1809 | 0.1810 | 0.1809 | 0.1810 | 2,775 | -0.01(-5.63%) |
Mar 22, 2018 | 0.1918 | 0.1918 | 0.1918 | 0.1918 | 100 | +0.01(+6.56%) |
Mar 21, 2018 | 0.1820 | 0.1820 | 0.1800 | 0.1800 | 3,000 | +0.01(+3.45%) |
Mar 20, 2018 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 1,000 | -0.00(-0.57%) |
Mar 19, 2018 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 1,025 | +0.00(+0.52%) |
Mar 16, 2018 | 0.1800 | 0.1800 | 0.1741 | 0.1741 | 8,500 | -0.01(-3.28%) |
Mar 15, 2018 | 0.1755 | 0.1800 | 0.1755 | 0.1800 | 700 | +0.00(+0.06%) |
Mar 14, 2018 | 0.1799 | 0.1799 | 0.1799 | 0.1799 | 300 | -0.00(-0.06%) |
Mar 13, 2018 | 0.1880 | 0.1880 | 0.1800 | 0.1800 | 1,100 | +0.02(+14.10%) |
Mar 12, 2018 | 0.1578 | 0.1578 | 0.1578 | 0.1578 | 4,000 | +0.00(+0.85%) |
Mar 09, 2018 | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 9,600 | +0.00(+2.91%) |
Mar 08, 2018 | 0.1502 | 0.1561 | 0.1502 | 0.1520 | 8,025 | +0.00(+0.00%) |
Mar 07, 2018 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 15,025 | +0.00(+0.73%) |
Mar 06, 2018 | 0.1620 | 0.1620 | 0.1509 | 0.1509 | 2,200 | -0.01(-6.04%) |
Mar 05, 2018 | 0.1720 | 0.1720 | 0.1413 | 0.1606 | 5,750 | -0.02(-10.78%) |
Mar 01, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+7.78%) | |
Feb 28, 2018 | 0.1579 | 0.1670 | 0.1579 | 0.1670 | 30,000 | +0.01(+6.37%) |
Feb 26, 2018 | 0.1570 | 0.1570 | 0.1570 | 0 | -0.00(-1.94%) | |
Feb 23, 2018 | 0.1606 | 0.1632 | 0.1601 | 0.1601 | 28,450 | -0.03(-13.88%) |
Feb 22, 2018 | 0.1860 | 0.1860 | 0.1859 | 0.1859 | 1,200 | +0.00(+0.22%) |
Feb 21, 2018 | 0.1855 | 0.1855 | 0.1855 | 0.1855 | 500 | -0.00(-0.80%) |
Feb 20, 2018 | 0.1845 | 0.1870 | 0.1845 | 0.1870 | 650 | -0.02(-8.29%) |
Feb 15, 2018 | 0.2039 | 0.2039 | 0.2039 | 0 | -0.00(-0.97%) | |
Feb 07, 2018 | 0.2059 | 0.2059 | 0.2059 | 0 | +0.00(+0.98%) | |
Feb 06, 2018 | 0.2039 | 0.2039 | 0.2039 | 0.2039 | 500 | +0.01(+6.81%) |
Feb 05, 2018 | 0.2000 | 0.2000 | 0.1909 | 0.1909 | 101,000 | -0.01(-5.45%) |
Feb 02, 2018 | 0.2066 | 0.2066 | 0.2007 | 0.2019 | 151,278 | -0.00(-2.18%) |
Jan 31, 2018 | 0.2064 | 0.2064 | 0.2064 | 0 | -0.02(-9.87%) | |
Jan 29, 2018 | 0.2290 | 0.2290 | 0.2290 | 0 | -0.01(-3.25%) | |
Jan 24, 2018 | 0.2367 | 0.2367 | 0.2367 | 0 | +0.01(+6.29%) | |
Jan 23, 2018 | 0.2227 | 0.2227 | 0.2227 | 0.2227 | 5,032 | +0.02(+9.54%) |
Jan 22, 2018 | 0.2220 | 0.2220 | 0.2033 | 0.2033 | 2,675 | -0.02(-7.42%) |
Jan 19, 2018 | 0.2196 | 0.2196 | 0.2196 | 0.2196 | 145 | +0.01(+5.07%) |
Jan 18, 2018 | 0.2139 | 0.2139 | 0.2090 | 0.2090 | 603 | -0.02(-8.25%) |
Jan 17, 2018 | 0.2278 | 0.2278 | 0.2278 | 0.2278 | 100 | +0.00(+1.06%) |
Jan 16, 2018 | 0.2254 | 0.2254 | 0.2254 | 0.2254 | 743 | +0.02(+7.44%) |
Jan 12, 2018 | 0.2098 | 0.2098 | 0.2098 | 0 | -0.02(-7.54%) | |
Jan 11, 2018 | 0.2269 | 0.2077 | 0.2269 | 7,500 | +0.02(+9.24%) | |
Jan 10, 2018 | 0.2202 | 0.2213 | 0.2077 | 0.2077 | 3,405 | -0.01(-3.17%) |
Jan 09, 2018 | 0.2086 | 0.2145 | 0.2086 | 0.2145 | 7,942 | +0.02(+11.08%) |
Jan 08, 2018 | 0.2173 | 0.2223 | 0.1931 | 0.1931 | 1,045 | -0.04(-15.93%) |
Jan 05, 2018 | 0.2297 | 0.2297 | 0.2297 | 0.2297 | 350 | +0.00(+0.86%) |
Jan 04, 2018 | 0.2326 | 0.2326 | 0.2277 | 0.2277 | 300 | -0.01(-2.42%) |
Jan 03, 2018 | 0.2201 | 0.2334 | 0.2201 | 0.2334 | 1,270 | +0.01(+6.09%) |
Jan 02, 2018 | 0.2240 | 0.2240 | 0.2200 | 0.2200 | 77,000 | +0.00(+0.00%) |
Dec 29, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-2.87%) | |
Dec 28, 2017 | 0.2300 | 0.2300 | 0.2265 | 0.2265 | 8,300 | -0.00(-1.52%) |
Dec 27, 2017 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 200 | +0.01(+3.32%) |
Dec 22, 2017 | 0.2226 | 0.2226 | 0.2226 | 50 | +0.02(+11.13%) | |
Dec 20, 2017 | 0.2003 | 0.2003 | 0.2003 | 0 | -0.01(-6.84%) | |
Dec 19, 2017 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 250 | +0.00(+1.51%) |
Dec 18, 2017 | 0.2118 | 0.2118 | 0.2118 | 0.2118 | 1,000 | +0.02(+9.97%) |
Dec 14, 2017 | 0.1926 | 0.1926 | 0.1926 | 0 | +0.01(+5.59%) | |
Dec 13, 2017 | 0.1824 | 0.1824 | 0.1824 | 0.1824 | 7,500 | -0.04(-19.36%) |
Dec 12, 2017 | 0.2262 | 0.2262 | 0.2262 | 0.2262 | 250 | +0.00(+0.71%) |
Dec 11, 2017 | 0.2256 | 0.2256 | 0.2246 | 0.2246 | 24,518 | +0.04(+20.11%) |
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.
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.