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 (%)
May 30, 2017 0.1457 0.1457 0.1457 0 -0.00(-0.41%)
May 26, 2017 0.1463 0.1463 0.1463 0.1463 100 +0.01(+11.34%)
May 25, 2017 0.1465 0.1465 0.1314 0.1314 1,700 +0.00(+1.70%)
May 24, 2017 0.1292 0.1292 0.1292 0.1292 3,000 +0.00(+0.78%)
May 23, 2017 0.1282 0.1282 0.1282 0.1282 10,000 -0.01(-10.04%)
May 17, 2017 0.1425 0.1425 0.1425 0 +0.00(+0.14%)
May 15, 2017 0.1423 0.1423 0.1423 0 -0.00(-2.06%)
May 12, 2017 0.1330 0.1453 0.1330 0.1453 4,100 +0.01(+5.27%)
May 03, 2017 0.1380 0.1380 0.1380 0 +0.01(+10.59%)
Apr 28, 2017 0.1248 0.1248 0.1248 0 -0.01(-10.54%)
Apr 18, 2017 0.1395 0.1395 0.1395 0 -0.01(-8.76%)
Apr 12, 2017 0.1529 0.1529 0.1529 0 +0.00(+1.93%)
Apr 11, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Apr 06, 2017 0.1500 0.1500 0.1500 0 +0.01(+5.49%)
Apr 05, 2017 0.1422 0.1422 0.1422 0.1422 500 -0.01(-7.06%)
Apr 04, 2017 0.1405 0.1530 0.1405 0.1530 218 +0.01(+3.38%)
Apr 03, 2017 0.1500 0.1500 0.1480 0.1480 24,100 -0.00(-2.05%)
Mar 31, 2017 0.1394 0.1511 0.1394 0.1511 5,600 -0.01(-4.43%)
Mar 24, 2017 0.1581 0.1581 0.1581 0 +0.00(+1.02%)
Mar 23, 2017 0.1565 0.1565 0.1565 0.1565 15,000 +0.01(+4.33%)
Mar 22, 2017 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-4.15%)
Mar 20, 2017 0.1565 0.1565 0.1565 70 -0.00(-0.44%)
Mar 17, 2017 0.1450 0.1572 0.1450 0.1572 126,750 -0.01(-4.27%)
Mar 16, 2017 0.1642 0.1642 0.1642 0.1642 100 +0.03(+18.99%)
Mar 14, 2017 0.1380 0.1380 0.1380 0 -0.00(-3.09%)
Mar 10, 2017 0.1424 0.1424 0.1424 0 -0.00(-1.73%)
Mar 08, 2017 0.1449 0.1449 0.1449 0 +0.01(+6.54%)
Mar 07, 2017 0.1359 0.1360 0.1247 0.1360 296,714 -0.01(-6.21%)
Mar 06, 2017 0.1450 0.1450 0.1450 0.1450 550 +0.00(+3.57%)
Mar 02, 2017 0.1400 0.1400 0.1400 0 -0.00(-0.92%)
Mar 01, 2017 0.1500 0.1500 0.1413 0.1413 27,665 -0.01(-7.22%)
Feb 28, 2017 0.1528 0.1528 0.1523 0.1523 46,000 +0.00(+2.15%)
Feb 27, 2017 0.1600 0.1600 0.1491 0.1491 12,500 -0.00(-1.06%)
Feb 24, 2017 0.1546 0.1546 0.1507 0.1507 300,000 -0.02(-9.22%)
Feb 23, 2017 0.1660 0.1660 0.1660 0.1660 4,000 -0.00(-1.13%)
Feb 22, 2017 0.1679 0.1679 0.1679 0.1679 20,000 +0.00(+0.72%)
Feb 21, 2017 0.1615 0.1667 0.1527 0.1667 60,100 +0.00(+1.09%)
Feb 17, 2017 0.1649 0.1649 0.1649 0 +0.02(+11.95%)
Feb 16, 2017 0.1589 0.1700 0.1473 0.1473 300,100 -0.00(-3.09%)
Feb 14, 2017 0.1520 0.1520 0.1520 0 +0.00(+1.06%)
Feb 13, 2017 0.1504 0.1504 0.1504 0.1504 5,000 +0.00(+0.27%)
Feb 10, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 09, 2017 0.1550 0.1550 0.1500 0.1500 42,900 -0.02(-11.30%)
Feb 08, 2017 0.1566 0.1691 0.1506 0.1691 27,400 +0.00(+0.77%)
Feb 07, 2017 0.1667 0.1678 0.1667 0.1678 1,300 +0.00(+2.63%)
Feb 03, 2017 0.1635 0.1635 0.1635 0 -0.00(-0.24%)
Feb 02, 2017 0.1656 0.1656 0.1549 0.1639 22,600 +0.00(+1.30%)
Feb 01, 2017 0.1618 0.1618 0.1618 0.1618 1,415 +0.01(+5.13%)
Jan 30, 2017 0.1539 0.1539 0.1539 0 -0.00(-2.53%)
Jan 27, 2017 0.1430 0.1579 0.1430 0.1579 25,850 +0.02(+12.71%)
Jan 26, 2017 0.1401 0.1401 0.1401 0.1401 2,400 +0.00(+0.07%)
Jan 23, 2017 0.1400 0.1400 0.1400 0 -0.01(-4.58%)
Jan 20, 2017 0.1361 0.1467 0.1361 0.1467 2,600 -0.00(-2.19%)
Jan 19, 2017 0.1302 0.1500 0.1302 0.1500 2,841 -0.01(-7.98%)
Jan 18, 2017 0.1630 0.1630 0.1630 0.1630 300 +0.01(+7.88%)
Jan 17, 2017 0.1546 0.1550 0.1511 0.1511 56,000 +0.00(+0.13%)
Jan 13, 2017 0.1509 0.1509 0.1509 0 -0.01(-6.33%)
Jan 12, 2017 0.1464 0.1611 0.1464 0.1611 1,510 +0.02(+13.77%)
Jan 10, 2017 0.1416 0.1416 0.1416 0 -0.01(-6.84%)
Jan 06, 2017 0.1520 0.1520 0.1520 0 +0.02(+16.65%)
Jan 05, 2017 0.1297 0.1402 0.1297 0.1303 52,600 +0.01(+13.01%)
Jan 04, 2017 0.1165 0.1165 0.1153 0.1153 40,000 -0.00(-0.95%)
Jan 03, 2017 0.1164 0.1164 0.1164 0.1164 1,500 -0.01(-8.56%)
Dec 29, 2016 0.1273 0.1273 0.1273 0 -0.00(-1.24%)
Dec 28, 2016 0.1141 0.1289 0.1141 0.1289 1,100 -0.00(-0.85%)
Dec 27, 2016 0.1171 0.1300 0.1085 0.1300 10,171 +0.01(+5.18%)
Dec 22, 2016 0.1236 0.1236 0.1236 0 -0.00(-1.98%)
Dec 21, 2016 0.1150 0.1261 0.1150 0.1261 1,100 -0.00(-1.79%)
Dec 20, 2016 0.1110 0.1284 0.1110 0.1284 5,100 +0.01(+5.94%)
Dec 19, 2016 0.1100 0.1213 0.1100 0.1212 37,000 -0.01(-8.67%)
Dec 16, 2016 0.1290 0.1327 0.1290 0.1327 103,776 +0.00(+1.38%)
Dec 15, 2016 0.1218 0.1309 0.1218 0.1309 10,100 -0.02(-15.87%)
Dec 14, 2016 0.1354 0.1559 0.1269 0.1556 1,161,024 +0.02(+18.42%)
Dec 13, 2016 0.1056 0.1353 0.1015 0.1314 175,761 +0.03(+30.79%)
Dec 12, 2016 0.0930 0.1005 0.0902 0.1005 12,600 +0.00(+0.67%)
Dec 09, 2016 0.0911 0.0998 0.0911 0.0998 8,499 -0.00(-1.67%)
Dec 08, 2016 0.0934 0.1015 0.0934 0.1015 20,100 +0.00(+4.96%)
Dec 07, 2016 0.0967 0.0967 0.0967 0.0967 10,000 +0.00(+0.00%)
Dec 06, 2016 0.0953 0.0967 0.0953 0.0967 1,100 -0.00(-4.73%)
Dec 02, 2016 0.1015 0.1015 0.1015 0 +0.00(+0.05%)
Nov 30, 2016 0.1014 0.1014 0.1014 0 +0.01(+6.79%)
Nov 28, 2016 0.0950 0.0950 0.0950 0 -0.00(-4.43%)
Nov 23, 2016 0.0994 0.0994 0.0994 0 -0.00(-0.60%)
Nov 22, 2016 0.1000 0.1000 0.1000 0.1000 4,550 -0.00(-3.75%)
Nov 15, 2016 0.1039 0.1039 0.1039 0 -0.01(-4.77%)
Nov 09, 2016 0.1091 0.1091 0.1091 0 +0.00(+3.90%)
Nov 08, 2016 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-7.24%)
Nov 03, 2016 0.1132 0.1132 0.1132 0 -0.00(-0.09%)
Nov 02, 2016 0.1133 0.1133 0.1133 0.1133 1,030 -0.00(-1.31%)
Oct 26, 2016 0.1148 0.1148 0.1148 0 -0.00(-1.71%)
Oct 25, 2016 0.1070 0.1168 0.1066 0.1168 74,200 +0.00(+3.45%)
Oct 21, 2016 0.1129 0.1129 0.1129 0 +0.01(+5.42%)
Oct 20, 2016 0.0891 0.1071 0.0891 0.1071 3,100 +0.00(+4.39%)
Oct 17, 2016 0.1026 0.1026 0.1026 0 +0.01(+9.27%)
Oct 14, 2016 0.0930 0.0950 0.0930 0.0939 13,700 +0.00(+4.19%)
Oct 11, 2016 0.0901 0.0901 0.0901 0 -0.01(-7.09%)
Oct 10, 2016 0.0844 0.0970 0.0760 0.0970 4,400 +0.01(+6.71%)
Oct 06, 2016 0.0909 0.0909 0.0909 0 +0.00(+1.11%)
Oct 05, 2016 0.0899 0.0899 0.0899 0.0899 200 +0.00(+5.89%)
Oct 04, 2016 0.0749 0.0849 0.0749 0.0849 6,200 -0.00(-1.05%)
Oct 03, 2016 0.0752 0.0858 0.0752 0.0858 60,100 -0.01(-7.74%)
Sep 30, 2016 0.0930 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Sep 29, 2016 0.0930 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Sep 28, 2016 0.0930 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Sep 27, 2016 0.0753 0.0930 0.0701 0.0930 62,200 +0.01(+10.19%)
Sep 26, 2016 0.0716 0.0844 0.0716 0.0844 2,200 -0.00(-4.10%)
Sep 22, 2016 0.0880 0.0880 0.0880 0 -0.00(-0.67%)
Sep 20, 2016 0.0886 0.0886 0.0886 0 +0.00(+0.23%)
Sep 19, 2016 0.0720 0.0884 0.0720 0.0884 6,400 -0.00(-1.78%)
Sep 16, 2016 0.0690 0.0900 0.0690 0.0900 5,400 +0.00(+1.24%)
Sep 15, 2016 0.0767 0.0889 0.0759 0.0889 3,200 +0.00(+0.00%)
Sep 14, 2016 0.0760 0.0889 0.0760 0.0889 1,750 +0.00(+5.21%)
Sep 06, 2016 0.0845 0.0845 0.0845 0 +0.00(+1.20%)
Sep 02, 2016 0.0835 0.0835 0.0835 0 +0.00(+4.38%)
Sep 01, 2016 0.0770 0.0800 0.0770 0.0800 68,400 +0.00(+3.90%)
Aug 31, 2016 0.0780 0.0780 0.0770 0.0770 7,000 +0.00(+0.00%)
Aug 30, 2016 0.0638 0.0790 0.0634 0.0770 229,200 +0.01(+13.91%)
Aug 29, 2016 0.0717 0.0717 0.0641 0.0676 277,000 -0.00(-5.98%)
Aug 26, 2016 0.0710 0.0770 0.0672 0.0719 411,970 -0.01(-10.12%)
Aug 25, 2016 0.0773 0.0800 0.0700 0.0800 153,400 +0.00(+3.90%)
Aug 24, 2016 0.0763 0.0776 0.0754 0.0770 65,500 -0.00(-4.94%)
Aug 23, 2016 0.0800 0.0810 0.0800 0.0810 14,900 -0.01(-7.95%)
Aug 22, 2016 0.0900 0.0900 0.0800 0.0880 15,700 -0.01(-5.78%)
Aug 19, 2016 0.0934 0.0934 0.0934 0.0934 800 +0.00(+0.32%)
Aug 18, 2016 0.0800 0.0940 0.0800 0.0931 35,100 +0.01(+15.80%)
Aug 17, 2016 0.0900 0.0900 0.0804 0.0804 40,690 -0.01(-8.11%)
Aug 15, 2016 0.0875 0.0875 0.0875 0 -0.02(-16.91%)
Aug 12, 2016 0.1024 0.1087 0.1000 0.1053 108,166 +0.00(+0.30%)
Aug 11, 2016 0.0984 0.1051 0.0976 0.1050 61,800 +0.02(+26.51%)
Aug 10, 2016 0.0830 0.0830 0.0830 0.0830 2,000 +0.01(+9.35%)
Aug 09, 2016 0.0732 0.0760 0.0730 0.0759 20,350 +0.00(+2.29%)
Aug 08, 2016 0.0843 0.0843 0.0660 0.0742 481,375 -0.00(-5.60%)
Aug 05, 2016 0.0950 0.0950 0.0786 0.0786 65,445 -0.02(-17.26%)
Aug 04, 2016 0.0950 0.0950 0.0950 0.0950 20,555 -0.00(-1.96%)
Aug 03, 2016 0.0969 0.0969 0.0969 0.0969 3,000 +0.00(+0.31%)
Aug 02, 2016 0.0966 0.0966 0.0966 0.0966 1,000 +0.01(+6.15%)
Aug 01, 2016 0.1010 0.1040 0.0910 0.0910 48,000 -0.01(-11.99%)
Jul 29, 2016 0.1010 0.1034 0.1010 0.1034 16,500 -0.00(-0.58%)
Jul 28, 2016 0.1100 0.1100 0.1040 0.1040 15,100 -0.01(-5.45%)
Jul 27, 2016 0.1130 0.1130 0.1020 0.1100 9,534 +0.01(+7.63%)
Jul 26, 2016 0.1069 0.1079 0.0965 0.1022 42,800 -0.01(-5.28%)
Jul 25, 2016 0.1080 0.1080 0.1070 0.1079 39,700 -0.01(-5.35%)
Jul 22, 2016 0.1140 0.1140 0.1140 0.1140 2,500 -0.00(-3.06%)
Jul 21, 2016 0.1150 0.1176 0.1150 0.1176 38,336 +0.01(+6.91%)
Jul 20, 2016 0.1130 0.1130 0.1100 0.1100 10,000 +0.00(+0.64%)
Jul 19, 2016 0.1093 0.1093 0.1093 0.1093 1,000 -0.00(-0.64%)
Jul 15, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 14, 2016 0.1071 0.1100 0.1071 0.1100 13,300 -0.01(-5.34%)
Jul 12, 2016 0.1162 0.1162 0.1162 0 -0.00(-3.25%)
Jul 11, 2016 0.1140 0.1205 0.1070 0.1201 43,215 +0.01(+9.18%)
Jul 08, 2016 0.1100 0.1100 0.1100 12,100 +0.00(+0.00%)
Jul 07, 2016 0.1100 0.1131 0.1100 0.1100 21,900 +0.00(+2.80%)
Jul 05, 2016 0.1180 0.1180 0.1070 0.1070 15,000 -0.01(-9.32%)
Jul 01, 2016 0.1180 0.1180 0.1180 0 +0.00(+0.25%)
Jun 30, 2016 0.1177 0.1177 0.1177 0.1177 2,920 -0.00(-0.34%)
Jun 29, 2016 0.1167 0.1181 0.1070 0.1181 31,000 +0.00(+0.51%)
Jun 27, 2016 0.1175 0.1175 0.1175 0 +0.00(+0.00%)
Jun 24, 2016 0.1181 0.1181 0.1070 0.1175 11,466 -0.00(-1.84%)
Jun 23, 2016 0.1100 0.1197 0.1100 0.1197 20,600 -0.00(-0.25%)
Jun 21, 2016 0.1200 0.1200 0.1200 0 -0.01(-5.51%)
Jun 20, 2016 0.1120 0.1270 0.1114 0.1270 116,200 +0.01(+7.90%)
Jun 16, 2016 0.1177 0.1177 0.1177 0 -0.00(-1.09%)
Jun 15, 2016 0.1223 0.1223 0.1113 0.1190 35,200 -0.00(-2.38%)
Jun 14, 2016 0.1188 0.1219 0.1111 0.1219 93,805 +0.00(+2.18%)
Jun 13, 2016 0.1230 0.1260 0.1193 0.1193 34,057 -0.00(-0.50%)
Jun 10, 2016 0.1240 0.1300 0.1190 0.1199 135,950 +0.00(+3.27%)
Jun 09, 2016 0.1200 0.1239 0.1090 0.1161 159,500 -0.01(-4.91%)
Jun 08, 2016 0.1200 0.1230 0.1200 0.1221 17,422 +0.01(+12.53%)
Jun 07, 2016 0.1069 0.1133 0.1069 0.1085 8,000 +0.00(+2.26%)
Jun 06, 2016 0.1150 0.1150 0.1050 0.1061 83,665 -0.01(-10.31%)
Jun 03, 2016 0.1183 0.1183 0.1183 0.1183 1,000 -0.00(-3.90%)
Jun 02, 2016 0.1042 0.1231 0.1042 0.1231 13,100 +0.01(+5.67%)
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.