Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurania Resources Ltd (TSV: ARU )

0.2700 -0.0050 (-1.82%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
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%)
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%)
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.