Skip to main content

Aurora Solar Technologies Inc (OP: AACTF )

0.0180 -0.0027 (-13.04%)
Streaming Delayed Price Updated: 3:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.0225 0.0225 0.0180 0.0180 4,200 -0.00(-13.04%)
Oct 30, 2024 0.0207 0.0207 0.0207 0.0207 400 +0.00(+8.95%)
Oct 28, 2024 0.0190 0 -0.00(-7.77%)
Oct 24, 2024 0.0206 5 +0.00(+2.49%)
Oct 23, 2024 0.0201 0.0201 0.0201 0.0201 377 +0.00(+3.08%)
Oct 22, 2024 0.0230 0.0230 0.0195 0.0195 10,500 +0.00(+0.00%)
Oct 18, 2024 0.0195 10 +0.00(+0.00%)
Oct 17, 2024 0.0244 0.0244 0.0195 0.0195 11,508 -0.00(-15.22%)
Oct 16, 2024 0.0230 0.0230 0.0195 0.0230 3,500 +0.00(+3.14%)
Oct 11, 2024 0.0223 5 -0.00(-6.69%)
Oct 09, 2024 0.0239 0 +0.00(+0.84%)
Oct 08, 2024 0.0223 0.0237 0.0223 0.0237 700 -0.00(-5.95%)
Oct 07, 2024 0.0252 0.0252 0.0252 0.0252 2,258 +0.00(+4.56%)
Oct 04, 2024 0.0237 0.0250 0.0223 0.0241 13,000 -0.00(-10.74%)
Oct 03, 2024 0.0242 0.0270 0.0242 0.0270 10,500 +0.00(+17.39%)
Oct 02, 2024 0.0223 0.0230 0.0223 0.0230 27,999 +0.00(+3.14%)
Sep 27, 2024 0.0223 0 -0.00(-7.85%)
Sep 26, 2024 0.0242 0.0257 0.0242 0.0242 800 -0.00(-0.82%)
Sep 25, 2024 0.0244 0.0244 0.0244 0.0244 1,000 +0.00(+2.52%)
Sep 24, 2024 0.0238 0.0238 0.0222 0.0238 7,241 +0.00(+0.00%)
Sep 20, 2024 0.0238 0 +0.00(+1.71%)
Sep 19, 2024 0.0307 0.0307 0.0221 0.0234 5,200 +0.00(+6.36%)
Sep 17, 2024 0.0220 0 -0.00(-9.09%)
Sep 16, 2024 0.0200 0.0259 0.0200 0.0242 100,720 +0.00(+3.86%)
Sep 13, 2024 0.0235 0.0235 0.0233 0.0233 10,000 -0.00(-11.41%)
Sep 12, 2024 0.0263 0.0263 0.0263 0.0263 1,500 +0.00(+19.55%)
Sep 11, 2024 0.0220 0.0220 0.0220 0.0220 500 -0.01(-26.67%)
Sep 10, 2024 0.0239 0.0300 0.0239 0.0300 111,000 +0.00(+15.38%)
Sep 09, 2024 0.0259 0.0260 0.0200 0.0260 11,250 +0.00(+4.42%)
Sep 05, 2024 0.0249 0 -0.00(-1.58%)
Sep 04, 2024 0.0253 0.0253 0.0253 0.0253 24,394 -0.00(-5.24%)
Sep 03, 2024 0.0267 0.0267 0.0267 0.0267 10,000 -0.00(-1.84%)
Aug 30, 2024 0.0272 0.0272 0.0272 0.0272 15,000 -0.00(-5.23%)
Aug 29, 2024 0.0270 0.0287 0.0270 0.0287 8,000 +0.00(+7.09%)
Aug 28, 2024 0.0299 0.0299 0.0210 0.0268 20,700 -0.01(-20.47%)
Aug 27, 2024 0.0322 0.0337 0.0322 0.0337 1,300 +0.01(+27.65%)
Aug 22, 2024 0.0264 0 +0.00(+0.00%)
Aug 21, 2024 0.0264 0.0264 0.0264 0.0264 1,287 -0.00(-13.44%)
Aug 20, 2024 0.0305 0.0305 0.0305 0.0305 800 +0.00(+4.81%)
Aug 19, 2024 0.0352 0.0352 0.0291 0.0291 1,840 -0.00(-1.02%)
Aug 15, 2024 0.0294 81 +0.00(+1.38%)
Aug 14, 2024 0.0290 0.0290 0.0290 0.0290 3,966 +0.00(+9.85%)
Aug 13, 2024 0.0264 0.0264 0.0264 0.0264 186 -0.00(-7.37%)
Aug 12, 2024 0.0285 0.0308 0.0282 0.0285 69,120 -0.00(-0.35%)
Aug 09, 2024 0.0282 0.0286 0.0282 0.0286 2,300 -0.00(-13.07%)
Aug 07, 2024 0.0329 0 +0.00(+0.00%)
Aug 06, 2024 0.0329 0.0329 0.0290 0.0329 10,039 +0.01(+23.68%)
Aug 05, 2024 0.0266 0.0266 0.0266 0.0266 2,750 +0.00(+0.76%)
Aug 01, 2024 0.0264 0 +0.00(+0.00%)
Jul 30, 2024 0.0264 0 -0.01(-30.53%)
Jul 29, 2024 0.0380 0.0380 0.0380 0.0380 332 +0.00(+12.09%)
Jul 26, 2024 0.0343 0.0343 0.0339 0.0339 26,500 +0.00(+4.95%)
Jul 25, 2024 0.0323 0.0380 0.0323 0.0323 10,225 -0.00(-4.15%)
Jul 24, 2024 0.0337 0.0337 0.0337 0.0337 200 +0.00(+4.01%)
Jul 23, 2024 0.0264 0.0379 0.0264 0.0324 121,700 -0.00(-13.14%)
Jul 22, 2024 0.0373 0.0373 0.0373 0.0373 1,000 +0.00(+4.19%)
Jul 19, 2024 0.0358 0.0370 0.0317 0.0358 52,400 -0.00(-1.92%)
Jul 18, 2024 0.0365 0.0365 0.0365 0.0365 125 -0.00(-4.95%)
Jul 17, 2024 0.0389 0.0389 0.0384 0.0384 2,000 -0.00(-4.00%)
Jul 16, 2024 0.0372 0.0415 0.0310 0.0400 15,100 +0.00(+2.83%)
Jul 15, 2024 0.0339 0.0389 0.0339 0.0389 27,550 +0.00(+8.36%)
Jul 12, 2024 0.0361 0.0408 0.0330 0.0359 4,387 -0.00(-8.65%)
Jul 11, 2024 0.0384 0.0440 0.0372 0.0393 1,601 -0.00(-10.68%)
Jul 09, 2024 0.0440 0 +0.01(+26.07%)
Jul 05, 2024 0.0349 0 -0.00(-10.51%)
Jul 02, 2024 0.0390 0 -0.00(-0.26%)
Jul 01, 2024 0.0391 0.0482 0.0391 0.0391 325 +0.00(+4.27%)
Jun 28, 2024 0.0376 0.0376 0.0375 0.0375 51,051 -0.00(-0.79%)
Jun 27, 2024 0.0411 0.0411 0.0378 0.0378 13,900 -0.00(-8.25%)
Jun 26, 2024 0.0310 0.0445 0.0310 0.0412 222,011 +0.00(+5.64%)
Jun 21, 2024 0.0390 204,078 +0.00(+12.72%)
Jun 20, 2024 0.0375 0.0375 0.0327 0.0346 32,135 -0.00(-9.66%)
Jun 18, 2024 0.0383 0.0383 0.0383 0.0383 12,252 +0.00(+0.00%)
Jun 17, 2024 0.0361 0.0400 0.0361 0.0383 62,705 +0.00(+6.09%)
Jun 13, 2024 0.0361 4,032 +0.00(+0.84%)
Jun 12, 2024 0.0393 0.0393 0.0358 0.0358 23,500 -0.00(-0.56%)
Jun 10, 2024 0.0360 0 -0.00(-6.49%)
Jun 07, 2024 0.0439 0.0439 0.0380 0.0385 4,238 +0.00(+0.52%)
Jun 06, 2024 0.0400 0.0400 0.0360 0.0383 5,500 -0.00(-6.59%)
Jun 04, 2024 0.0410 52 +0.00(+3.54%)
Jun 03, 2024 0.0400 0.0401 0.0396 0.0396 36,702 +0.00(+3.94%)
May 31, 2024 0.0381 0.0381 0.0381 0.0381 1,850 +0.00(+9.48%)
May 30, 2024 0.0367 0.0367 0.0325 0.0348 22,326 -0.00(-2.79%)
May 29, 2024 0.0355 0.0358 0.0355 0.0358 3,351 +0.00(+7.19%)
May 24, 2024 0.0356 0.0359 0.0334 0.0334 8,580 -0.00(-1.76%)
May 23, 2024 0.0333 0.0340 0.0333 0.0340 1,650 +0.00(+0.00%)
May 22, 2024 0.0340 0.0340 0.0340 0.0340 150 -0.00(-3.95%)
May 21, 2024 0.0354 0.0354 0.0354 0.0354 240 -0.00(-3.28%)
May 20, 2024 0.0400 0.0400 0.0366 0.0366 11,100 +0.00(+1.39%)
May 17, 2024 0.0361 0.0361 0.0361 0.0361 1,256 +0.00(+9.06%)
May 16, 2024 0.0331 0.0331 0.0331 0.0331 949 +0.00(+0.00%)
May 15, 2024 0.0347 0.0347 0.0331 0.0331 3,688 +0.00(+1.22%)
May 14, 2024 0.0353 0.0353 0.0327 0.0327 12,301 -0.00(-6.84%)
May 13, 2024 0.0351 0.0351 0.0351 0.0351 100 -0.00(-1.96%)
May 10, 2024 0.0327 0.0358 0.0327 0.0358 4,000 -0.00(-2.98%)
May 09, 2024 0.0363 0.0369 0.0363 0.0369 2,151 +0.00(+7.58%)
May 08, 2024 0.0343 0.0343 0.0343 0.0343 1,346 -0.00(-7.30%)
May 07, 2024 0.0354 0.0370 0.0326 0.0370 4,684 +0.00(+3.35%)
May 06, 2024 0.0348 0.0358 0.0327 0.0358 16,450 -0.00(-4.79%)
May 03, 2024 0.0350 0.0376 0.0350 0.0376 50,097 +0.00(+7.43%)
May 01, 2024 0.0350 0 +0.00(+5.74%)
Apr 30, 2024 0.0331 0.0331 0.0331 0.0331 2,000 -0.00(-6.23%)
Apr 29, 2024 0.0353 0.0353 0.0353 0.0353 13,572 +0.00(+8.28%)
Apr 26, 2024 0.0346 0.0346 0.0326 0.0326 6,000 -0.01(-18.50%)
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 100 +0.00(+4.44%)
Apr 24, 2024 0.0383 0.0383 0.0383 0.0383 5,250 +0.00(+1.32%)
Apr 23, 2024 0.0383 0.0383 0.0378 0.0378 5,099 +0.01(+16.31%)
Apr 22, 2024 0.0325 0.0348 0.0325 0.0325 4,400 -0.00(-0.31%)
Apr 19, 2024 0.0325 0.0363 0.0325 0.0326 6,070 -0.00(-11.89%)
Apr 18, 2024 0.0370 0.0370 0.0370 0.0370 2,000 +0.00(+7.56%)
Apr 17, 2024 0.0348 0.0348 0.0344 0.0344 2,310 -0.00(-3.10%)
Apr 16, 2024 0.0376 0.0381 0.0355 0.0355 962 -0.00(-6.08%)
Apr 12, 2024 0.0378 0 -0.00(-1.56%)
Apr 11, 2024 0.0388 0.0388 0.0384 0.0384 2,048 +0.00(+2.67%)
Apr 10, 2024 0.0374 0.0379 0.0374 0.0374 1,300 -0.00(-3.11%)
Apr 09, 2024 0.0370 0.0386 0.0370 0.0386 1,650 -0.00(-1.28%)
Apr 08, 2024 0.0372 0.0391 0.0372 0.0391 9,857 -0.00(-0.26%)
Apr 05, 2024 0.0300 0.0392 0.0300 0.0392 17,185 -0.00(-4.39%)
Apr 04, 2024 0.0402 0.0410 0.0390 0.0410 21,422 +0.00(+5.13%)
Apr 03, 2024 0.0410 0.0410 0.0390 0.0390 68,113 +0.00(+2.63%)
Apr 02, 2024 0.0380 0.0380 0.0364 0.0380 21,425 +0.00(+8.57%)
Apr 01, 2024 0.0350 0.0350 0.0350 0.0350 24,030 +0.00(+0.00%)
Mar 28, 2024 0.0354 0.0362 0.0350 0.0350 4,736 +0.00(+0.00%)
Mar 27, 2024 0.0346 0.0358 0.0346 0.0350 3,099 -0.00(-4.11%)
Mar 26, 2024 0.0350 0.0372 0.0334 0.0365 216,857 +0.00(+15.51%)
Mar 25, 2024 0.0351 0.0351 0.0314 0.0316 2,515 -0.00(-8.14%)
Mar 22, 2024 0.0344 0.0344 0.0344 0.0344 1,001 -0.00(-8.02%)
Mar 20, 2024 0.0374 82 +0.00(+5.65%)
Mar 19, 2024 0.0353 0.0354 0.0353 0.0354 5,381 +0.00(+0.85%)
Mar 18, 2024 0.0329 0.0351 0.0329 0.0351 2,150 +0.00(+0.29%)
Mar 15, 2024 0.0350 0.0350 0.0350 0.0350 300 -0.00(-3.31%)
Mar 14, 2024 0.0362 0.0362 0.0362 0.0362 600 +0.00(+0.56%)
Mar 13, 2024 0.0360 0.0389 0.0360 0.0360 8,111 +0.00(+0.00%)
Mar 12, 2024 0.0344 0.0386 0.0344 0.0360 42,276 +0.00(+4.65%)
Mar 11, 2024 0.0345 0.0345 0.0344 0.0344 10,273 -0.00(-4.71%)
Mar 08, 2024 0.0360 0.0389 0.0350 0.0361 12,700 +0.00(+11.42%)
Mar 07, 2024 0.0324 0.0324 0.0324 0.0324 27,500 -0.00(-10.50%)
Mar 06, 2024 0.0376 0.0376 0.0362 0.0362 2,376 -0.00(-11.49%)
Mar 05, 2024 0.0398 0.0421 0.0389 0.0409 5,916 +0.00(+5.68%)
Mar 04, 2024 0.0429 0.0431 0.0387 0.0387 327,130 -0.00(-8.94%)
Mar 01, 2024 0.0305 0.0438 0.0305 0.0425 74,105 +0.01(+43.10%)
Feb 29, 2024 0.0221 0.0298 0.0221 0.0297 171,290 +0.01(+83.33%)
Feb 28, 2024 0.0158 0.0162 0.0158 0.0162 600 +0.00(+0.00%)
Feb 27, 2024 0.0158 0.0162 0.0158 0.0162 47,484 +0.00(+5.19%)
Feb 26, 2024 0.0125 0.0154 0.0125 0.0154 6,250 -0.00(-1.28%)
Feb 23, 2024 0.0149 0.0156 0.0149 0.0156 1,925 -0.00(-1.27%)
Feb 22, 2024 0.0154 0.0158 0.0154 0.0158 21,236 +0.00(+1.94%)
Feb 21, 2024 0.0155 0.0155 0.0155 0.0155 6,000 -0.00(-2.52%)
Feb 20, 2024 0.0149 0.0159 0.0149 0.0159 5,249 +0.00(+6.71%)
Feb 16, 2024 0.0149 0.0149 0.0149 0.0149 200 -0.00(-3.25%)
Feb 15, 2024 0.0154 0.0154 0.0154 0.0154 2,100 -0.00(-2.53%)
Feb 14, 2024 0.0140 0.0165 0.0140 0.0158 700 +0.00(+6.76%)
Feb 13, 2024 0.0148 0.0148 0.0148 0.0148 5,502 -0.00(-6.92%)
Feb 12, 2024 0.0150 0.0159 0.0150 0.0159 28,022 +0.00(+6.00%)
Feb 09, 2024 0.0165 0.0165 0.0150 0.0150 62,246 +0.00(+0.67%)
Feb 08, 2024 0.0149 0.0149 0.0149 0.0149 1,400 +0.00(+0.00%)
Feb 07, 2024 0.0149 0.0149 0.0149 0.0149 2,500 -0.00(-5.10%)
Feb 06, 2024 0.0166 0.0200 0.0149 0.0157 87,412 -0.00(-5.42%)
Feb 05, 2024 0.0166 0.0166 0.0166 0.0166 5,114 +0.00(+10.67%)
Feb 02, 2024 0.0150 0.0204 0.0150 0.0150 13,100 -0.00(-21.05%)
Feb 01, 2024 0.0184 0.0190 0.0184 0.0190 26,615 +0.00(+7.34%)
Jan 31, 2024 0.0170 0.0185 0.0150 0.0177 91,217 -0.00(-4.84%)
Jan 30, 2024 0.0178 0.0186 0.0178 0.0186 4,210 +0.00(+4.49%)
Jan 29, 2024 0.0120 0.0182 0.0100 0.0178 725 -0.00(-2.20%)
Jan 26, 2024 0.0182 0.0182 0.0182 0.0182 11,879 +0.00(+4.00%)
Jan 25, 2024 0.0165 0.0175 0.0163 0.0175 8,219 -0.00(-14.63%)
Jan 23, 2024 0.0205 0 +0.00(+12.64%)
Jan 19, 2024 0.0182 0 +0.00(+2.82%)
Jan 18, 2024 0.0204 0.0204 0.0173 0.0177 16,350 -0.00(-8.76%)
Jan 17, 2024 0.0203 0.0223 0.0194 0.0194 45,700 +0.00(+2.11%)
Jan 16, 2024 0.0186 0.0212 0.0177 0.0190 42,216 -0.00(-5.94%)
Jan 11, 2024 0.0202 0 +0.00(+0.00%)
Jan 10, 2024 0.0224 0.0224 0.0202 0.0202 11,551 -0.00(-5.16%)
Jan 09, 2024 0.0187 0.0213 0.0184 0.0213 20,187 +0.00(+13.30%)
Jan 05, 2024 0.0188 0 +0.00(+0.00%)
Jan 04, 2024 0.0230 0.0230 0.0188 0.0188 35,675 -0.00(-13.76%)
Jan 03, 2024 0.0209 0.0227 0.0209 0.0218 19,310 +0.00(+2.35%)
Jan 02, 2024 0.0188 0.0213 0.0188 0.0213 17,724 +0.00(+0.47%)
Dec 29, 2023 0.0193 0.0213 0.0193 0.0212 109,029 +0.00(+12.17%)
Dec 28, 2023 0.0190 0.0214 0.0189 0.0189 15,640 +0.00(+1.61%)
Dec 27, 2023 0.0187 0.0213 0.0186 0.0186 215,951 +0.00(+10.06%)
Dec 26, 2023 0.0190 0.0190 0.0149 0.0169 24,520 -0.00(-10.58%)
Dec 22, 2023 0.0206 0.0212 0.0189 0.0189 4,650 -0.00(-6.90%)
Dec 20, 2023 0.0203 70 +0.00(+12.78%)
Dec 19, 2023 0.0151 0.0192 0.0151 0.0180 23,600 -0.00(-7.69%)
Dec 18, 2023 0.0160 0.0200 0.0160 0.0195 19,500 +0.00(+5.41%)
Dec 15, 2023 0.0185 0.0187 0.0185 0.0185 10,200 +0.00(+20.13%)
Dec 14, 2023 0.0164 0.0164 0.0154 0.0154 11,600 +0.00(+10.00%)
Dec 13, 2023 0.0170 0.0170 0.0140 0.0140 9,100 -0.00(-5.41%)
Dec 12, 2023 0.0171 0.0171 0.0148 0.0148 500 -0.00(-6.92%)
Dec 11, 2023 0.0159 0.0164 0.0159 0.0159 1,600 -0.00(-7.02%)
Dec 08, 2023 0.0171 0.0171 0.0171 0.0171 250 +0.00(+14.00%)
Dec 07, 2023 0.0167 0.0167 0.0150 0.0150 10,300 +0.00(+1.35%)
Dec 06, 2023 0.0148 0.0148 0.0148 0.0148 2,600 -0.00(-13.45%)
Dec 05, 2023 0.0171 0.0171 0.0171 0.0171 3,000 +0.00(+14.77%)
Dec 04, 2023 0.0172 0.0172 0.0149 0.0149 4,500 -0.00(-20.32%)
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.