Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurcana Corp (OP: AUNFF )

0.0113 UNCHANGED
Last Price Updated: 1:36 PM EDT, Apr 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.4408 0.4523 0.4100 0.4400 425,700 +0.03(+7.74%)
May 28, 2020 0.4200 0.4330 0.4000 0.4084 308,138 +0.00(+0.17%)
May 27, 2020 0.4264 0.4480 0.3851 0.4077 688,039 -0.03(-7.11%)
May 26, 2020 0.4905 0.4905 0.4244 0.4389 556,964 +0.01(+3.51%)
May 22, 2020 0.4470 0.4540 0.4200 0.4240 278,300 -0.01(-1.40%)
May 21, 2020 0.4500 0.4715 0.3918 0.4300 695,351 -0.03(-6.52%)
May 20, 2020 0.4800 0.4830 0.4490 0.4600 394,878 +0.02(+3.93%)
May 19, 2020 0.4740 0.4859 0.4200 0.4426 759,367 -0.01(-1.64%)
May 18, 2020 0.4300 0.5200 0.4050 0.4500 988,065 +0.07(+18.42%)
May 15, 2020 0.3190 0.3820 0.3190 0.3800 722,300 +0.05(+16.92%)
May 14, 2020 0.2862 0.3250 0.2862 0.3250 185,387 +0.03(+11.11%)
May 13, 2020 0.2993 0.3072 0.2750 0.2925 274,399 +0.00(+0.86%)
May 12, 2020 0.2896 0.3030 0.2800 0.2900 128,244 +0.01(+1.79%)
May 11, 2020 0.3044 0.3059 0.2751 0.2849 80,301 -0.02(-7.44%)
May 08, 2020 0.3024 0.3114 0.2900 0.3078 256,000 +0.01(+3.88%)
May 07, 2020 0.2735 0.2963 0.2708 0.2963 115,312 +0.03(+9.42%)
May 06, 2020 0.2770 0.2770 0.2600 0.2708 92,430 +0.00(+1.80%)
May 05, 2020 0.2750 0.2750 0.2500 0.2660 463,466 -0.01(-2.42%)
May 04, 2020 0.2735 0.2810 0.2575 0.2726 173,493 -0.00(-0.87%)
May 01, 2020 0.2730 0.2867 0.2620 0.2750 385,400 -0.01(-3.37%)
Apr 30, 2020 0.2943 0.3047 0.2812 0.2846 272,986 -0.00(-1.08%)
Apr 29, 2020 0.2900 0.2966 0.2784 0.2877 214,399 -0.00(-0.79%)
Apr 28, 2020 0.3105 0.3105 0.2744 0.2900 302,396 -0.01(-3.33%)
Apr 27, 2020 0.3090 0.3340 0.2700 0.3000 303,783 -0.01(-3.23%)
Apr 24, 2020 0.2880 0.3230 0.2600 0.3100 637,100 +0.05(+18.37%)
Apr 23, 2020 0.2326 0.2717 0.2326 0.2619 218,920 +0.03(+12.40%)
Apr 22, 2020 0.2100 0.2409 0.2082 0.2330 270,205 +0.03(+13.66%)
Apr 21, 2020 0.2000 0.2069 0.1977 0.2050 83,155 -0.01(-4.65%)
Apr 20, 2020 0.2105 0.2155 0.2000 0.2150 78,895 +0.01(+7.50%)
Apr 17, 2020 0.2165 0.2165 0.2000 0.2000 71,600 -0.01(-4.99%)
Apr 16, 2020 0.2166 0.2236 0.2100 0.2105 43,845 -0.01(-4.32%)
Apr 15, 2020 0.2300 0.2300 0.2137 0.2200 93,753 -0.01(-3.97%)
Apr 14, 2020 0.2265 0.2310 0.2143 0.2291 131,241 +0.00(+1.51%)
Apr 13, 2020 0.2200 0.2257 0.2050 0.2257 247,149 +0.01(+4.98%)
Apr 09, 2020 0.2010 0.2198 0.2010 0.2150 156,700 +0.01(+2.58%)
Apr 08, 2020 0.2066 0.2098 0.1920 0.2096 66,167 +0.01(+3.76%)
Apr 07, 2020 0.1930 0.2090 0.1900 0.2020 186,733 +0.01(+6.32%)
Apr 06, 2020 0.1900 0.1972 0.1780 0.1900 98,284 +0.00(+0.00%)
Apr 03, 2020 0.1670 0.1910 0.1670 0.1900 318,300 +0.00(+1.60%)
Apr 02, 2020 0.1815 0.1870 0.1700 0.1870 95,126 +0.01(+6.86%)
Apr 01, 2020 0.1800 0.1800 0.1710 0.1750 62,027 -0.00(-1.41%)
Mar 31, 2020 0.1780 0.1800 0.1710 0.1775 280,290 +0.00(+1.37%)
Mar 30, 2020 0.1711 0.1870 0.1711 0.1751 69,857 -0.00(-2.72%)
Mar 27, 2020 0.1823 0.1899 0.1750 0.1800 64,600 -0.01(-5.71%)
Mar 26, 2020 0.1853 0.1940 0.1757 0.1909 640,079 +0.02(+9.21%)
Mar 25, 2020 0.1870 0.1900 0.1641 0.1748 469,524 -0.00(-0.11%)
Mar 24, 2020 0.1400 0.1750 0.1400 0.1750 355,664 +0.03(+20.52%)
Mar 23, 2020 0.1620 0.1620 0.1350 0.1452 53,719 -0.00(-1.89%)
Mar 20, 2020 0.1665 0.1665 0.1401 0.1480 28,600 +0.01(+10.28%)
Mar 19, 2020 0.1300 0.1472 0.1210 0.1342 42,433 -0.00(-0.74%)
Mar 18, 2020 0.1524 0.1540 0.1346 0.1352 196,499 -0.02(-13.83%)
Mar 17, 2020 0.1348 0.1637 0.1300 0.1569 70,506 +0.02(+12.15%)
Mar 16, 2020 0.1400 0.1450 0.1114 0.1399 481,935 +0.00(+1.38%)
Mar 13, 2020 0.1433 0.1450 0.1300 0.1380 164,300 -0.00(-1.00%)
Mar 12, 2020 0.1400 0.1606 0.1267 0.1394 231,345 -0.00(-3.06%)
Mar 11, 2020 0.1795 0.1795 0.1418 0.1438 319,313 -0.02(-13.43%)
Mar 10, 2020 0.1700 0.1760 0.1620 0.1661 55,854 -0.00(-2.75%)
Mar 09, 2020 0.1750 0.1810 0.1600 0.1708 318,714 -0.01(-6.56%)
Mar 06, 2020 0.1901 0.1901 0.1786 0.1828 78,600 -0.01(-3.79%)
Mar 05, 2020 0.1914 0.1914 0.1740 0.1900 195,907 +0.01(+6.15%)
Mar 04, 2020 0.1800 0.1926 0.1734 0.1790 86,193 -0.01(-3.56%)
Mar 03, 2020 0.1848 0.1923 0.1703 0.1856 112,470 +0.02(+9.18%)
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.