Skip to main content
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 (%)
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%)
Feb 01, 2018 4.400 4.400 3.950 3.950 26,765 -0.40(-9.20%)
Jan 31, 2018 4.510 4.510 4.240 4.350 22,360 -0.30(-6.45%)
Jan 30, 2018 4.160 4.650 4.120 4.650 83,026 +0.43(+10.19%)
Jan 29, 2018 4.510 4.550 4.200 4.220 20,716 -0.28(-6.22%)
Jan 26, 2018 4.350 4.690 4.350 4.500 15,926 -0.06(-1.32%)
Jan 25, 2018 4.700 4.700 4.560 4.560 9,967 -0.14(-2.98%)
Jan 24, 2018 4.730 4.750 4.600 4.700 21,567 +0.03(+0.64%)
Jan 23, 2018 4.810 4.890 4.640 4.670 20,015 -0.14(-2.91%)
Jan 22, 2018 4.950 4.950 4.720 4.810 35,851 -0.13(-2.63%)
Jan 19, 2018 4.950 4.950 4.710 4.940 21,810 -0.05(-1.00%)
Jan 18, 2018 4.750 5.250 4.750 4.990 71,718 +0.24(+5.05%)
Jan 17, 2018 4.500 4.750 4.470 4.750 42,987 +0.27(+6.03%)
Jan 16, 2018 4.450 4.550 4.400 4.480 35,567 +0.43(+10.62%)
Jan 15, 2018 4.220 4.300 4.000 4.050 19,510 -0.36(-8.16%)
Jan 12, 2018 4.400 4.550 4.350 4.410 85,363 +0.16(+3.76%)
Jan 11, 2018 3.900 4.500 3.810 4.250 96,317 +0.35(+8.97%)
Jan 10, 2018 3.880 4.000 3.880 3.900 49,699 -0.05(-1.27%)
Jan 09, 2018 4.100 4.100 3.930 3.950 68,085 -0.10(-2.47%)
Jan 08, 2018 4.300 4.300 4.050 4.050 102,052 -0.20(-4.71%)
Jan 05, 2018 4.970 5.000 4.000 4.250 274,934 -0.75(-15.00%)
Jan 04, 2018 3.200 7.570 3.200 5.000 352,160 +1.90(+61.29%)
Jan 03, 2018 2.780 3.100 2.780 3.100 70,746 +0.33(+11.91%)
Jan 02, 2018 2.520 2.770 2.520 2.770 61,750 +0.35(+14.46%)
Dec 29, 2017 2.420 2.420 2.420 0 -0.10(-3.97%)
Dec 28, 2017 2.500 2.520 2.470 2.520 17,769 +0.04(+1.61%)
Dec 27, 2017 2.200 2.750 2.200 2.480 28,519 +0.29(+13.24%)
Dec 22, 2017 2.200 2.200 2.190 2.190 20,154 -0.01(-0.45%)
Dec 21, 2017 2.210 2.220 2.190 2.200 22,807 +0.01(+0.46%)
Dec 20, 2017 2.200 2.200 2.160 2.190 10,671 -0.01(-0.45%)
Dec 19, 2017 2.170 2.200 2.170 2.200 11,400 -0.03(-1.35%)
Dec 18, 2017 1.950 2.240 1.950 2.230 8,980 +0.28(+14.36%)
Dec 15, 2017 1.950 2.050 1.950 1.950 22,475 +0.00(+0.00%)
Dec 14, 2017 1.940 1.950 1.900 1.950 6,300 +0.00(+0.00%)
Dec 13, 2017 1.990 2.000 1.870 1.950 33,467 +0.03(+1.56%)
Dec 12, 2017 1.920 1.920 1.880 1.920 12,300 +0.03(+1.59%)
Dec 11, 2017 1.990 1.990 1.890 1.890 34,624 -0.12(-5.97%)
Dec 08, 2017 2.000 2.090 2.000 2.010 9,542 +0.08(+4.15%)
Dec 07, 2017 1.950 1.950 1.900 1.930 7,600 -0.07(-3.50%)
Dec 06, 2017 1.900 2.000 1.900 2.000 8,683 +0.18(+9.89%)
Dec 05, 2017 1.810 1.820 1.810 1.820 500 +0.01(+0.55%)
Dec 04, 2017 1.900 1.900 1.810 1.810 2,395 -0.09(-4.74%)
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.