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

Aurania Resources Ltd (OP: AUIAF )

0.1840 +0.0340 (+22.67%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 10, 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 (%)
Feb 28, 2018 1.867 2.193 1.867 2.106 23,609 +0.34(+19.57%)
Feb 27, 2018 1.950 1.950 1.761 1.761 12,646 -0.18(-9.23%)
Feb 26, 2018 2.060 2.100 1.919 1.940 21,322 -0.13(-6.30%)
Feb 23, 2018 2.100 2.115 2.000 2.070 8,551 -0.04(-1.82%)
Feb 22, 2018 2.119 2.126 2.020 2.109 6,675 +0.06(+3.11%)
Feb 21, 2018 2.207 2.219 1.978 2.045 22,107 -0.21(-9.11%)
Feb 20, 2018 2.247 2.295 2.179 2.250 15,256 +0.07(+3.21%)
Feb 16, 2018 2.180 2.180 2.180 0 -0.09(-3.78%)
Feb 15, 2018 2.307 2.316 2.266 2.266 8,469 -0.03(-1.44%)
Feb 14, 2018 2.255 2.344 2.255 2.299 9,635 -0.00(-0.09%)
Feb 13, 2018 2.305 2.320 2.232 2.301 23,702 +0.04(+1.81%)
Feb 12, 2018 2.257 2.370 2.257 2.260 13,911 +0.03(+1.51%)
Feb 09, 2018 2.272 2.389 2.196 2.227 40,277 -0.05(-2.01%)
Feb 08, 2018 2.372 2.372 2.251 2.272 20,901 -0.09(-3.61%)
Feb 07, 2018 2.285 2.434 2.155 2.357 28,727 +0.12(+5.21%)
Feb 06, 2018 2.350 2.381 2.228 2.240 46,797 -0.19(-7.74%)
Feb 05, 2018 2.584 2.642 2.393 2.429 31,530 -0.27(-10.08%)
Feb 02, 2018 3.226 3.226 2.640 2.701 60,151 -0.61(-18.40%)
Feb 01, 2018 3.561 3.566 3.230 3.310 7,073 -0.26(-7.22%)
Jan 31, 2018 3.676 3.690 3.480 3.567 9,517 -0.08(-2.09%)
Jan 30, 2018 3.369 3.694 3.335 3.644 24,763 +0.25(+7.29%)
Jan 29, 2018 3.650 3.697 3.350 3.396 17,946 -0.27(-7.29%)
Jan 26, 2018 3.515 3.806 3.515 3.663 20,018 -0.04(-0.99%)
Jan 25, 2018 3.824 3.830 3.690 3.700 12,751 -0.12(-3.12%)
Jan 24, 2018 3.841 3.861 3.736 3.819 13,746 +0.07(+1.94%)
Jan 23, 2018 3.930 3.930 3.724 3.747 28,740 -0.11(-2.78%)
Jan 22, 2018 3.968 4.110 3.786 3.854 35,991 -0.11(-2.68%)
Jan 19, 2018 3.988 4.000 3.792 3.960 26,801 -0.04(-1.00%)
Jan 18, 2018 3.817 4.222 3.817 4.000 66,648 +0.16(+4.17%)
Jan 17, 2018 3.632 3.840 3.594 3.840 36,785 +0.24(+6.65%)
Jan 16, 2018 3.589 3.679 3.488 3.601 28,131 +0.05(+1.53%)
Jan 12, 2018 3.546 3.546 3.546 0 +0.10(+2.76%)
Jan 11, 2018 3.112 3.610 2.997 3.451 69,464 +0.34(+10.83%)
Jan 10, 2018 3.111 3.213 3.082 3.114 41,076 -0.06(-2.03%)
Jan 09, 2018 3.013 3.310 3.013 3.178 41,049 -0.12(-3.55%)
Jan 08, 2018 3.469 3.480 3.259 3.295 96,305 -0.18(-5.20%)
Jan 05, 2018 4.018 4.050 3.234 3.476 188,479 -0.54(-13.34%)
Jan 04, 2018 2.684 6.063 2.609 4.011 220,614 +1.53(+61.59%)
Jan 03, 2018 2.208 2.482 2.208 2.482 24,473 +0.26(+11.56%)
Jan 02, 2018 2.019 2.230 2.016 2.225 66,389 +0.30(+15.28%)
Dec 29, 2017 1.930 1.930 1.930 0 -0.08(-3.91%)
Dec 28, 2017 1.992 2.012 1.966 2.009 14,531 +0.04(+1.86%)
Dec 27, 2017 1.744 2.190 1.744 1.972 32,680 +0.24(+14.01%)
Dec 22, 2017 1.730 1.730 1.730 0 -0.01(-0.43%)
Dec 21, 2017 1.748 1.748 1.737 1.737 5,151 +0.04(+2.18%)
Dec 20, 2017 1.687 1.700 1.687 1.700 300 +0.01(+0.33%)
Dec 19, 2017 1.694 1.708 1.694 1.694 9,025 -0.05(-2.74%)
Dec 18, 2017 1.519 1.742 1.519 1.742 2,600 +0.22(+14.76%)
Dec 15, 2017 1.610 1.610 1.518 1.518 6,075 -0.01(-0.97%)
Dec 14, 2017 1.519 1.533 1.512 1.533 4,728 +0.00(+0.33%)
Dec 13, 2017 1.558 1.558 1.464 1.528 6,538 +0.03(+1.73%)
Dec 12, 2017 1.510 1.510 1.470 1.502 11,340 +0.02(+1.56%)
Dec 11, 2017 1.550 1.550 1.479 1.479 5,660 -0.09(-5.53%)
Dec 08, 2017 1.559 1.565 1.559 1.565 1,570 +0.05(+3.00%)
Dec 07, 2017 1.520 1.520 1.520 1.520 300 +0.01(+0.82%)
Dec 06, 2017 1.508 1.519 1.494 1.508 4,250 +0.08(+5.87%)
Dec 05, 2017 1.424 1.424 1.424 1.424 500 -0.03(-1.94%)
Dec 04, 2017 1.416 1.452 1.416 1.452 1,095 -0.05(-3.48%)
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.