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 (%)
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%)
Jul 03, 2018 2.440 2.460 2.380 2.380 8,940 +0.23(+10.70%)
Jun 29, 2018 2.150 2.150 2.150 0 +0.00(+0.00%)
Jun 28, 2018 2.200 2.360 2.150 2.150 7,610 -0.05(-2.27%)
Jun 27, 2018 2.490 2.490 2.150 2.200 29,125 -0.10(-4.35%)
Jun 26, 2018 2.650 2.650 2.300 2.300 29,100 -0.35(-13.21%)
Jun 25, 2018 2.800 2.800 2.650 2.650 11,700 -0.15(-5.36%)
Jun 22, 2018 2.870 2.870 2.800 2.800 4,295 -0.08(-2.78%)
Jun 21, 2018 2.750 2.880 2.750 2.880 6,078 +0.14(+5.11%)
Jun 20, 2018 2.730 2.780 2.720 2.740 6,020 -0.04(-1.44%)
Jun 19, 2018 2.860 3.000 2.780 2.780 7,250 +0.01(+0.36%)
Jun 18, 2018 2.710 2.770 2.690 2.770 23,350 +0.07(+2.59%)
Jun 15, 2018 2.780 2.690 2.700 6,000 -0.08(-2.88%)
Jun 14, 2018 2.750 2.780 2.750 2.780 1,150 -0.04(-1.42%)
Jun 13, 2018 2.920 2.950 2.750 2.820 7,875 -0.10(-3.42%)
Jun 12, 2018 2.870 2.930 2.870 2.920 14,187 +0.06(+2.10%)
Jun 11, 2018 2.970 2.980 2.850 2.860 8,100 -0.14(-4.67%)
Jun 08, 2018 2.750 3.000 2.750 3.000 14,000 +0.26(+9.49%)
Jun 07, 2018 2.720 2.800 2.720 2.740 6,650 +0.19(+7.45%)
Jun 06, 2018 2.600 2.700 2.550 2.550 13,487 -0.01(-0.39%)
Jun 05, 2018 2.560 2.560 2.560 2.560 100 +0.01(+0.39%)
Jun 04, 2018 2.650 2.890 2.550 2.550 32,007 +0.05(+2.00%)
Jun 01, 2018 2.020 2.500 2.020 2.500 81,819 +0.50(+25.00%)
May 31, 2018 2.000 2.010 1.950 2.000 44,810 +0.02(+1.01%)
May 30, 2018 1.950 2.000 1.950 1.980 2,628 -0.02(-1.00%)
May 29, 2018 1.960 2.000 1.950 2.000 4,150 +0.00(+0.00%)
May 28, 2018 2.000 2.000 1.950 2.000 8,400 +0.06(+3.09%)
May 25, 2018 2.000 2.000 1.940 1.940 13,411 -0.06(-3.00%)
May 24, 2018 1.990 2.000 1.990 2.000 8,550 +0.01(+0.50%)
May 23, 2018 2.050 2.050 1.960 1.990 22,390 -0.11(-5.24%)
May 22, 2018 2.300 2.300 2.010 2.100 29,746 -0.15(-6.67%)
May 18, 2018 2.250 2.250 2.250 0 -0.11(-4.66%)
May 17, 2018 2.390 2.390 2.360 2.360 4,900 -0.04(-1.67%)
May 16, 2018 2.320 2.400 2.250 2.400 15,915 +0.08(+3.45%)
May 15, 2018 2.420 2.420 2.250 2.320 7,077 -0.07(-2.93%)
May 14, 2018 2.370 2.440 2.370 2.390 3,935 -0.21(-8.08%)
May 11, 2018 2.500 2.600 2.500 2.600 6,700 +0.10(+4.00%)
May 10, 2018 2.800 2.800 2.410 2.500 44,880 -0.28(-10.07%)
May 09, 2018 2.780 2.780 2.780 2.780 250 -0.02(-0.71%)
May 08, 2018 2.720 2.800 2.720 2.800 6,800 +0.15(+5.66%)
May 07, 2018 2.790 2.790 2.650 2.650 1,460 +0.00(+0.00%)
May 04, 2018 2.790 2.790 2.650 2.650 7,125 -0.15(-5.36%)
May 03, 2018 2.780 2.800 2.780 2.800 1,195 +0.15(+5.66%)
May 02, 2018 2.670 2.710 2.650 2.650 8,026 -0.15(-5.36%)
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.