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

Aurania Resources Ltd (TSV: ARU )

0.2800 +0.0300 (+12.00%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
Apr 30, 2018 2.840 2.840 2.730 2.740 11,872 -0.09(-3.18%)
Apr 27, 2018 2.820 2.830 2.820 2.830 2,546 +0.02(+0.89%)
Apr 26, 2018 2.770 2.830 2.700 2.805 24,188 +0.12(+4.28%)
Apr 25, 2018 2.760 2.760 2.690 2.690 13,650 -0.09(-3.24%)
Apr 24, 2018 2.780 2.780 2.780 2.780 100 +0.08(+2.96%)
Apr 23, 2018 2.750 2.790 2.700 2.700 13,905 +0.00(+0.00%)
Apr 20, 2018 2.650 2.750 2.600 2.700 15,200 -0.01(-0.37%)
Apr 19, 2018 2.770 2.770 2.610 2.710 2,151 +0.10(+3.83%)
Apr 18, 2018 2.800 2.800 2.610 2.610 6,780 -0.09(-3.33%)
Apr 17, 2018 2.780 2.800 2.700 2.700 14,444 -0.10(-3.57%)
Apr 16, 2018 2.780 2.840 2.780 2.800 40,365 +0.01(+0.36%)
Apr 13, 2018 2.800 2.830 2.760 2.790 18,566 -0.04(-1.41%)
Apr 12, 2018 2.840 2.870 2.760 2.830 7,711 -0.12(-4.07%)
Apr 11, 2018 2.980 2.980 2.950 2.950 1,438 +0.12(+4.24%)
Apr 10, 2018 2.940 2.940 2.830 2.830 2,424 -0.13(-4.39%)
Apr 09, 2018 2.950 2.960 2.920 2.960 5,818 +0.03(+1.02%)
Apr 06, 2018 2.880 3.000 2.880 2.930 18,375 +0.07(+2.45%)
Apr 05, 2018 2.700 2.860 2.700 2.860 5,460 +0.18(+6.72%)
Apr 04, 2018 2.840 2.850 2.670 2.680 6,263 +0.04(+1.52%)
Apr 03, 2018 2.890 2.890 2.600 2.640 9,970 -0.03(-1.12%)
Apr 02, 2018 2.660 2.670 2.660 2.670 1,911 +0.01(+0.38%)
Mar 29, 2018 2.660 2.660 2.660 0 -0.20(-6.99%)
Mar 28, 2018 2.900 2.900 2.750 2.860 20,585 -0.05(-1.72%)
Mar 27, 2018 2.990 2.990 2.900 2.910 4,589 -0.09(-3.00%)
Mar 26, 2018 3.000 3.000 2.900 3.000 3,952 +0.00(+0.00%)
Mar 23, 2018 3.090 3.180 2.970 3.000 20,652 +0.00(+0.00%)
Mar 22, 2018 3.190 3.200 3.000 3.000 21,025 -0.10(-3.23%)
Mar 21, 2018 3.110 3.190 3.000 3.100 11,240 -0.03(-0.96%)
Mar 20, 2018 2.860 3.230 2.850 3.130 18,756 +0.23(+7.93%)
Mar 19, 2018 2.810 2.900 2.810 2.900 10,186 -0.01(-0.34%)
Mar 16, 2018 2.900 2.940 2.800 2.910 21,513 -0.01(-0.34%)
Mar 15, 2018 3.000 3.000 2.910 2.920 6,115 -0.08(-2.67%)
Mar 14, 2018 2.920 3.000 2.890 3.000 9,375 +0.00(+0.00%)
Mar 13, 2018 3.100 3.100 2.880 3.000 11,963 -0.12(-3.85%)
Mar 12, 2018 3.100 3.120 3.060 3.120 5,935 +0.02(+0.65%)
Mar 09, 2018 3.140 3.150 3.090 3.100 6,550 -0.08(-2.52%)
Mar 08, 2018 3.120 3.180 3.060 3.180 8,947 +0.12(+3.92%)
Mar 07, 2018 3.300 3.300 3.060 3.060 12,501 -0.11(-3.47%)
Mar 06, 2018 3.370 3.450 3.130 3.170 11,678 +0.11(+3.59%)
Mar 05, 2018 2.990 3.060 2.950 3.060 27,163 +0.17(+5.88%)
Mar 02, 2018 3.000 3.000 2.660 2.890 29,750 -0.06(-2.03%)
Mar 01, 2018 2.790 3.110 2.750 2.950 53,744 +0.25(+9.26%)
Feb 28, 2018 2.400 2.800 2.400 2.700 26,002 +0.25(+10.20%)
Feb 27, 2018 2.470 2.470 2.430 2.450 11,500 -0.02(-0.81%)
Feb 26, 2018 2.620 2.650 2.450 2.470 26,392 -0.13(-5.00%)
Feb 23, 2018 2.680 2.680 2.590 2.600 5,816 -0.09(-3.35%)
Feb 22, 2018 2.700 2.700 2.570 2.690 10,099 -0.01(-0.37%)
Feb 21, 2018 2.800 2.800 2.500 2.700 25,882 -0.10(-3.57%)
Feb 20, 2018 2.840 2.890 2.760 2.800 19,020 +0.01(+0.36%)
Feb 16, 2018 2.790 2.790 2.790 0 -0.05(-1.76%)
Feb 15, 2018 2.940 2.940 2.840 2.840 28,696 -0.03(-1.05%)
Feb 14, 2018 2.900 2.920 2.850 2.870 24,260 -0.03(-1.03%)
Feb 13, 2018 2.900 2.910 2.820 2.900 16,427 +0.00(+0.00%)
Feb 12, 2018 2.850 2.950 2.850 2.900 36,819 +0.08(+2.84%)
Feb 09, 2018 2.850 3.000 2.780 2.820 60,128 -0.03(-1.05%)
Feb 08, 2018 2.940 2.810 2.850 17,569 -0.09(-3.06%)
Feb 07, 2018 2.850 3.050 2.750 2.940 27,686 +0.19(+6.91%)
Feb 06, 2018 2.940 2.990 2.750 2.750 31,535 -0.29(-9.54%)
Feb 05, 2018 3.210 3.280 3.000 3.040 32,181 -0.31(-9.25%)
Feb 02, 2018 3.980 3.990 3.290 3.350 63,420 -0.60(-15.19%)
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.