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

Aurania Resources Ltd (TSV: ARU )

0.2900 -0.0150 (-4.92%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 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 (%)
Sep 28, 2018 2.180 2.230 2.120 2.230 2,544 -0.13(-5.51%)
Sep 27, 2018 2.360 2.360 2.360 2.360 480 +0.22(+10.28%)
Sep 26, 2018 2.210 2.850 2.140 2.140 23,928 -0.02(-0.93%)
Sep 25, 2018 2.170 2.180 2.160 2.160 8,191 -0.08(-3.57%)
Sep 24, 2018 2.690 2.690 2.240 2.240 1,801 -0.12(-5.08%)
Sep 21, 2018 2.160 2.360 2.160 2.360 1,263 +0.25(+11.85%)
Sep 20, 2018 2.150 2.150 2.110 2.110 1,800 -0.05(-2.31%)
Sep 19, 2018 2.130 2.320 2.130 2.160 4,300 +0.05(+2.37%)
Sep 18, 2018 2.200 2.220 2.110 2.110 4,729 +0.01(+0.48%)
Sep 17, 2018 2.030 2.360 2.030 2.100 3,870 +0.00(+0.00%)
Sep 14, 2018 2.140 2.280 2.100 2.100 14,780 -0.16(-7.08%)
Sep 13, 2018 2.100 2.260 2.100 2.260 12,838 +0.00(+0.00%)
Sep 12, 2018 2.130 2.260 2.130 2.260 2,500 +0.17(+8.13%)
Sep 11, 2018 2.120 2.130 2.090 2.090 8,250 -0.03(-1.42%)
Sep 10, 2018 2.190 2.190 2.100 2.120 14,066 -0.20(-8.62%)
Sep 07, 2018 2.440 2.440 2.180 2.320 2,619 -0.06(-2.52%)
Sep 06, 2018 2.300 2.750 2.290 2.380 15,450 +0.08(+3.48%)
Sep 05, 2018 2.640 2.700 2.070 2.300 16,750 -0.34(-12.88%)
Sep 04, 2018 2.510 2.700 2.480 2.640 10,909 -0.06(-2.22%)
Aug 31, 2018 2.700 2.700 2.700 0 +0.15(+5.88%)
Aug 30, 2018 2.700 2.700 2.550 2.550 10,900 -0.04(-1.54%)
Aug 29, 2018 2.700 2.700 2.580 2.590 4,423 +0.10(+4.02%)
Aug 28, 2018 2.380 2.700 2.310 2.490 8,048 +0.17(+7.33%)
Aug 27, 2018 2.290 2.750 2.130 2.320 38,700 +0.02(+0.87%)
Aug 24, 2018 2.290 2.350 2.290 2.300 10,000 +0.00(+0.00%)
Aug 22, 2018 2.300 2.300 2.300 0 +0.17(+7.98%)
Aug 21, 2018 2.100 2.130 1.930 2.130 8,100 +0.03(+1.43%)
Aug 20, 2018 1.990 2.100 1.990 2.100 3,725 +0.10(+5.00%)
Aug 17, 2018 2.000 2.000 1.930 2.000 9,122 -0.03(-1.48%)
Aug 16, 2018 2.040 2.040 2.030 2.030 2,600 +0.03(+1.50%)
Aug 15, 2018 2.020 2.020 1.950 2.000 17,307 -0.06(-2.91%)
Aug 14, 2018 2.150 2.150 2.010 2.060 11,180 -0.05(-2.37%)
Aug 13, 2018 2.110 2.110 2.110 2.110 1,679 -0.13(-5.80%)
Aug 10, 2018 2.250 2.250 2.120 2.240 7,140 +0.03(+1.36%)
Aug 09, 2018 2.110 2.210 2.110 2.210 1,100 -0.01(-0.45%)
Aug 08, 2018 2.100 2.220 2.100 2.220 2,935 +0.16(+7.77%)
Aug 07, 2018 2.010 2.110 2.010 2.060 2,533 +0.06(+3.00%)
Aug 03, 2018 2.000 2.000 2.000 0 -0.01(-0.50%)
Aug 02, 2018 2.010 2.010 2.010 2.010 1,357 +0.03(+1.52%)
Aug 01, 2018 2.390 2.390 1.980 1.980 4,547 -0.03(-1.49%)
Jul 31, 2018 2.000 2.090 2.000 2.010 8,958 +0.01(+0.50%)
Jul 30, 2018 2.020 2.020 1.950 2.000 4,075 -0.01(-0.50%)
Jul 27, 2018 2.030 2.030 2.010 2.010 7,375 -0.02(-0.99%)
Jul 26, 2018 2.080 2.180 2.020 2.030 12,680 -0.04(-1.93%)
Jul 25, 2018 2.180 2.180 2.050 2.070 8,980 -0.11(-5.05%)
Jul 24, 2018 2.090 2.170 2.180 1,089 +0.09(+4.31%)
Jul 23, 2018 2.250 2.250 2.090 2.090 22,651 -0.09(-4.13%)
Jul 20, 2018 2.160 2.180 2.100 2.180 7,883 -0.07(-3.11%)
Jul 19, 2018 2.240 2.250 2.160 2.250 2,200 +0.00(+0.00%)
Jul 18, 2018 2.100 2.250 2.100 2.250 13,690 +0.10(+4.65%)
Jul 17, 2018 2.160 2.160 2.090 2.150 13,128 +0.01(+0.47%)
Jul 16, 2018 2.160 2.160 2.000 2.140 44,010 -0.07(-3.17%)
Jul 13, 2018 2.270 2.270 2.200 2.210 26,400 -0.07(-3.07%)
Jul 12, 2018 2.460 2.460 2.270 2.280 15,514 -0.12(-5.00%)
Jul 11, 2018 2.330 2.520 2.300 2.400 19,717 +0.00(+0.00%)
Jul 10, 2018 2.350 2.590 2.320 2.400 26,700 +0.06(+2.56%)
Jul 09, 2018 2.200 2.360 2.170 2.340 15,450 +0.14(+6.36%)
Jul 06, 2018 2.340 2.340 2.200 2.200 3,896 -0.03(-1.35%)
Jul 05, 2018 2.350 2.350 2.200 2.230 2,187 -0.23(-9.35%)
Jul 04, 2018 2.360 2.470 2.350 2.460 45,700 +0.08(+3.36%)
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.