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

Aurcana Corp (TSV: AUN )

N/A UNCHANGED
Last Price Updated: 9:58 AM 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 31, 2019 0.2900 0.3000 0.2700 0.2700 23,250 -0.02(-6.90%)
May 30, 2019 0.2600 0.2900 0.2600 0.2900 4,151 +0.01(+5.45%)
May 29, 2019 0.2700 0.2750 0.2700 0.2750 11,020 +0.01(+3.77%)
May 28, 2019 0.2650 0.2650 0.2450 0.2650 34,500 +0.02(+6.00%)
May 27, 2019 0.2400 0.2500 0.2400 0.2500 4,000 -0.03(-12.28%)
May 24, 2019 0.2850 0.2850 0.2850 0.2850 1,553 +0.01(+3.64%)
May 23, 2019 0.3100 0.3100 0.2100 0.2750 90,050 -0.02(-8.33%)
May 22, 2019 0.3300 0.3300 0.3000 0.3000 47,933 -0.05(-14.29%)
May 21, 2019 0.3750 0.3800 0.3300 0.3500 185,001 -0.05(-12.50%)
May 17, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 16, 2019 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
May 15, 2019 0.3950 0.4000 0.3950 0.4000 8,000 +0.01(+1.27%)
May 14, 2019 0.3900 0.3950 0.3450 0.3950 11,598 +0.03(+8.22%)
May 13, 2019 0.3850 0.3850 0.2900 0.3650 33,410 -0.02(-5.19%)
May 10, 2019 0.3950 0.4000 0.3850 0.3850 26,451 -0.02(-3.75%)
May 09, 2019 0.4600 0.5200 0.4000 0.4000 48,589 -0.06(-13.04%)
May 08, 2019 0.4600 0.4600 0.4600 0.4600 4,340 +0.00(+0.00%)
May 07, 2019 0.4600 0.4600 0.4600 0.4600 4,000 -0.04(-8.00%)
May 06, 2019 0.5300 0.5300 0.5000 0.5000 5,000 +0.03(+7.53%)
May 03, 2019 0.4650 0.4650 0.4650 150 +0.00(+0.00%)
May 02, 2019 0.4400 0.4650 0.4100 0.4650 21,201 +0.00(+0.00%)
May 01, 2019 0.4850 0.4850 0.4650 0.4650 4,746 -0.03(-7.00%)
Apr 30, 2019 0.5000 0.5000 0.5000 36 +0.00(+0.00%)
Apr 29, 2019 0.5000 0.5000 0.5000 0.5000 15,000 +0.00(+0.00%)
Apr 26, 2019 0.5300 0.5400 0.5000 0.5000 28,313 -0.10(-16.67%)
Apr 22, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 18, 2019 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Apr 17, 2019 0.6200 0.6200 0.6200 25 +0.00(+0.00%)
Apr 15, 2019 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Apr 11, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 10, 2019 0.6000 0.6000 0.6000 0.6000 2,025 +0.00(+0.00%)
Apr 09, 2019 0.6200 0.6200 0.6000 0.6000 24,075 -0.02(-3.23%)
Apr 08, 2019 0.6200 0.6200 0.6200 0.6200 1,486 -0.03(-4.62%)
Apr 05, 2019 0.6500 0.6500 0.6500 35 +0.00(+0.00%)
Apr 04, 2019 0.6500 0.6500 0.6500 0.6500 17,927 -0.03(-4.41%)
Apr 03, 2019 0.6800 0.6800 0.6800 205 +0.00(+0.00%)
Apr 01, 2019 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Mar 29, 2019 0.6500 0.6500 0.6500 0.6500 4,650 +0.00(+0.00%)
Mar 28, 2019 0.6400 0.6500 0.6400 0.6500 73,500 +0.04(+6.56%)
Mar 27, 2019 0.6100 0.6100 0.6100 0.6100 8,400 +0.01(+1.67%)
Mar 26, 2019 0.6000 0.6000 0.6000 0.6000 2,000 -0.03(-4.76%)
Mar 25, 2019 0.6500 0.6500 0.6300 0.6300 22,816 -0.01(-1.56%)
Mar 22, 2019 0.6600 0.6600 0.6400 0.6400 2,350 -0.06(-8.57%)
Mar 21, 2019 0.7000 0.7000 0.7000 0.7000 4,720 +0.01(+1.45%)
Mar 20, 2019 0.6900 0.6900 0.6900 250 +0.00(+0.00%)
Mar 19, 2019 0.6900 0.6900 0.6900 0.6900 2,000 -0.04(-5.48%)
Mar 18, 2019 0.7300 0.7300 0.7300 10 +0.00(+0.00%)
Mar 15, 2019 0.7500 0.7700 0.7300 0.7300 10,341 -0.06(-7.59%)
Mar 14, 2019 0.6000 0.7900 0.6000 0.7900 122,851 +0.19(+31.67%)
Mar 13, 2019 0.5800 0.6200 0.5800 0.6000 14,895 +0.02(+3.45%)
Mar 12, 2019 0.5800 0.5800 0.5800 300 +0.00(+0.00%)
Mar 11, 2019 0.5600 0.5800 0.5500 0.5800 6,050 +0.00(+0.00%)
Mar 08, 2019 0.6000 0.6200 0.5800 0.5800 8,200 -0.02(-3.33%)
Mar 07, 2019 0.5800 0.6000 0.5700 0.6000 6,800 +0.00(+0.00%)
Mar 06, 2019 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Mar 05, 2019 0.6000 0.6000 0.6000 0.6000 1,853 -0.04(-6.25%)
Mar 04, 2019 0.6400 0.6400 0.6400 0.6400 11,180 -0.02(-3.03%)
Mar 01, 2019 0.6600 0.6600 0.6600 0.6600 3,400 -0.01(-1.49%)
Feb 28, 2019 0.6400 0.6700 0.6400 0.6700 6,806 +0.09(+15.52%)
Feb 27, 2019 0.5800 0.5800 0.5800 0.5800 3,000 -0.01(-1.69%)
Feb 26, 2019 0.5900 0.6600 0.5600 0.5900 24,770 -0.02(-3.28%)
Feb 25, 2019 0.6100 0.6100 0.6100 0.6100 3,000 -0.03(-4.69%)
Feb 22, 2019 0.6800 0.6800 0.6300 0.6400 3,000 -0.02(-3.03%)
Feb 21, 2019 0.6200 0.6700 0.6100 0.6600 94,008 +0.01(+1.54%)
Feb 20, 2019 0.6500 0.6500 0.6500 0.6500 5,062 -0.01(-1.52%)
Feb 19, 2019 0.6400 0.6800 0.6400 0.6600 19,787 +0.04(+6.45%)
Feb 15, 2019 0.6200 0.6200 0.6200 0 +0.09(+16.98%)
Feb 14, 2019 0.5300 0.5300 0.5300 0.5300 750 -0.05(-8.62%)
Feb 13, 2019 0.5300 0.5800 0.5300 0.5800 42,293 +0.03(+5.45%)
Feb 12, 2019 0.5900 0.5900 0.5500 0.5500 15,100 -0.05(-8.33%)
Feb 11, 2019 0.5700 0.6000 0.5700 0.6000 10,155 +0.03(+5.26%)
Feb 08, 2019 0.5200 0.5800 0.5200 0.5700 4,965 +0.06(+11.76%)
Feb 07, 2019 0.5400 0.5700 0.5100 0.5100 28,050 -0.02(-3.77%)
Feb 06, 2019 0.5800 0.5800 0.5300 0.5300 26,300 -0.03(-5.36%)
Feb 05, 2019 0.4950 0.5800 0.4950 0.5600 14,280 +0.09(+19.15%)
Feb 04, 2019 0.4700 0.4850 0.4700 0.4700 11,948 -0.01(-2.08%)
Feb 01, 2019 0.4450 0.4800 0.4100 0.4800 19,100 +0.01(+2.13%)
Jan 31, 2019 0.4000 0.4750 0.3900 0.4700 56,537 +0.07(+17.50%)
Jan 30, 2019 0.4000 0.4000 0.3900 0.4000 28,060 +0.00(+0.00%)
Jan 29, 2019 0.3950 0.4000 0.3950 0.4000 18,500 +0.03(+8.11%)
Jan 28, 2019 0.3900 0.4000 0.3700 0.3700 95,940 -0.03(-7.50%)
Jan 25, 2019 0.3700 0.4000 0.3700 0.4000 73,200 +0.04(+9.59%)
Jan 24, 2019 0.3800 0.3800 0.3500 0.3650 54,396 -0.01(-1.35%)
Jan 23, 2019 0.3700 0.3750 0.3700 0.3700 6,101 +0.02(+4.23%)
Jan 22, 2019 0.4450 0.4450 0.3450 0.3550 134,596 -0.10(-21.11%)
Jan 21, 2019 0.4500 0.4500 0.4500 0.4500 1,525 -0.01(-2.17%)
Jan 18, 2019 0.4600 0.4800 0.4500 0.4600 43,909 -0.02(-5.15%)
Jan 17, 2019 0.5300 0.5300 0.4850 0.4850 41,079 -0.05(-8.49%)
Jan 16, 2019 0.5400 0.5400 0.5300 0.5300 4,487 -0.01(-1.85%)
Jan 15, 2019 0.5400 0.5400 0.5400 0.5400 1,625 +0.00(+0.00%)
Jan 14, 2019 0.5600 0.5600 0.5400 0.5400 16,018 -0.02(-3.57%)
Jan 11, 2019 0.6000 0.6400 0.5400 0.5600 121,154 -0.04(-6.67%)
Jan 10, 2019 0.6800 0.6800 0.6000 0.6000 50,834 -0.12(-16.67%)
Jan 09, 2019 0.7000 0.7200 0.6800 0.7200 6,134 +0.02(+2.86%)
Jan 08, 2019 0.7000 0.7200 0.7000 0.7000 38,836 +0.00(+0.00%)
Jan 07, 2019 0.7100 0.7100 0.6900 0.7000 8,581 -0.06(-7.89%)
Jan 04, 2019 0.7000 0.7600 0.6600 0.7600 115,340 +0.06(+8.57%)
Jan 03, 2019 0.7200 0.7700 0.7000 0.7000 12,582 -0.10(-12.50%)
Jan 02, 2019 0.8000 0.8000 0.8000 0.8000 1,000 +0.01(+1.27%)
Dec 31, 2018 0.7900 0.7900 0.7900 0 +0.57(+251.11%)
Jul 27, 2018 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Jul 26, 2018 0.2100 0.2100 0.2100 0.2100 80,000 +0.00(+0.00%)
Jul 25, 2018 0.2100 0.2100 0.2100 0.2100 13,498 +0.00(+0.00%)
Jul 24, 2018 0.2150 0.2150 0.2100 0.2100 47,672 +0.00(+0.00%)
Jul 23, 2018 0.2100 0.2100 0.2100 0.2100 155,000 +0.01(+5.00%)
Jul 20, 2018 0.2000 0.2000 0.2000 0.2000 50,000 +0.01(+2.56%)
Jul 19, 2018 0.2000 0.2000 0.1950 0.1950 31,002 -0.01(-2.50%)
Jul 18, 2018 0.2000 0.2000 0.2000 0.2000 4,772 +0.00(+0.00%)
Jul 17, 2018 0.2000 0.2100 0.2000 0.2000 28,500 -0.01(-6.98%)
Jul 13, 2018 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Jul 12, 2018 0.2050 0.2050 0.2050 0.2050 5,715 -0.02(-6.82%)
Jul 11, 2018 0.2200 0.2200 0.2200 0.2200 8,519 +0.00(+0.00%)
Jul 10, 2018 0.2300 0.2300 0.2100 0.2200 70,950 -0.01(-2.22%)
Jul 09, 2018 0.2250 0.2300 0.2250 0.2250 34,375 +0.01(+2.27%)
Jul 06, 2018 0.2250 0.2250 0.2200 0.2200 20,375 -0.01(-4.35%)
Jul 05, 2018 0.2250 0.2300 0.2200 0.2300 25,937 +0.01(+4.55%)
Jul 04, 2018 0.2200 0.2200 0.2200 0.2200 8,463 -0.01(-2.22%)
Jul 03, 2018 0.2200 0.2300 0.2200 0.2250 20,000 +0.01(+2.27%)
Jun 29, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 28, 2018 0.2150 0.2200 0.2100 0.2200 7,375 +0.00(+0.00%)
Jun 27, 2018 0.2150 0.2200 0.2100 0.2200 34,625 +0.00(+0.00%)
Jun 26, 2018 0.2100 0.2250 0.2100 0.2200 30,112 -0.01(-2.22%)
Jun 25, 2018 0.2050 0.2250 0.2050 0.2250 82,370 +0.01(+2.27%)
Jun 22, 2018 0.2000 0.2200 0.2000 0.2200 32,625 +0.02(+7.32%)
Jun 21, 2018 0.2000 0.2050 0.2000 0.2050 13,250 +0.00(+2.50%)
Jun 20, 2018 0.2050 0.2100 0.2000 0.2000 24,000 -0.00(-2.44%)
Jun 19, 2018 0.2000 0.2150 0.2000 0.2050 14,750 +0.00(+0.00%)
Jun 18, 2018 0.2050 0.2100 0.2050 0.2050 37,935 +0.00(+0.00%)
Jun 15, 2018 0.2150 0.2150 0.2050 0.2050 42,203 -0.02(-6.82%)
Jun 14, 2018 0.2200 0.2200 0.2200 0.2200 135,125 +0.00(+0.00%)
Jun 13, 2018 0.2100 0.2200 0.2050 0.2200 31,500 +0.01(+2.33%)
Jun 12, 2018 0.2050 0.2150 0.2050 0.2150 24,100 +0.00(+0.00%)
Jun 11, 2018 0.2050 0.2150 0.2050 0.2150 3,882 +0.00(+0.00%)
Jun 08, 2018 0.2100 0.2150 0.2100 0.2150 4,000 +0.01(+2.38%)
Jun 07, 2018 0.2150 0.2150 0.2100 0.2100 45,500 +0.00(+0.00%)
Jun 06, 2018 0.2100 0.2100 0.2050 0.2100 26,300 -0.01(-2.33%)
Jun 05, 2018 0.2000 0.2150 0.2000 0.2150 60,809 +0.01(+7.50%)
Jun 04, 2018 0.2000 0.2000 0.2000 0.2000 18,093 +0.00(+0.00%)
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.