Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Solar Technologies Inc (OP: AACTF )

0.0385 +0.0002 (+0.52%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 7, 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 (%)
Oct 26, 2016 0.1148 0.1148 0.1148 0 -0.00(-1.71%)
Oct 25, 2016 0.1070 0.1168 0.1066 0.1168 74,200 +0.00(+3.45%)
Oct 21, 2016 0.1129 0.1129 0.1129 0 +0.01(+5.42%)
Oct 20, 2016 0.0891 0.1071 0.0891 0.1071 3,100 +0.00(+4.39%)
Oct 17, 2016 0.1026 0.1026 0.1026 0 +0.01(+9.27%)
Oct 14, 2016 0.0930 0.0950 0.0930 0.0939 13,700 +0.00(+4.19%)
Oct 11, 2016 0.0901 0.0901 0.0901 0 -0.01(-7.09%)
Oct 10, 2016 0.0844 0.0970 0.0760 0.0970 4,400 +0.01(+6.71%)
Oct 06, 2016 0.0909 0.0909 0.0909 0 +0.00(+1.11%)
Oct 05, 2016 0.0899 0.0899 0.0899 0.0899 200 +0.00(+5.89%)
Oct 04, 2016 0.0749 0.0849 0.0749 0.0849 6,200 -0.00(-1.05%)
Oct 03, 2016 0.0752 0.0858 0.0752 0.0858 60,100 -0.01(-7.74%)
Sep 30, 2016 0.0930 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Sep 29, 2016 0.0930 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Sep 28, 2016 0.0930 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Sep 27, 2016 0.0753 0.0930 0.0701 0.0930 62,200 +0.01(+10.19%)
Sep 26, 2016 0.0716 0.0844 0.0716 0.0844 2,200 -0.00(-4.10%)
Sep 22, 2016 0.0880 0.0880 0.0880 0 -0.00(-0.67%)
Sep 20, 2016 0.0886 0.0886 0.0886 0 +0.00(+0.23%)
Sep 19, 2016 0.0720 0.0884 0.0720 0.0884 6,400 -0.00(-1.78%)
Sep 16, 2016 0.0690 0.0900 0.0690 0.0900 5,400 +0.00(+1.24%)
Sep 15, 2016 0.0767 0.0889 0.0759 0.0889 3,200 +0.00(+0.00%)
Sep 14, 2016 0.0760 0.0889 0.0760 0.0889 1,750 +0.00(+5.21%)
Sep 06, 2016 0.0845 0.0845 0.0845 0 +0.00(+1.20%)
Sep 02, 2016 0.0835 0.0835 0.0835 0 +0.00(+4.38%)
Sep 01, 2016 0.0770 0.0800 0.0770 0.0800 68,400 +0.00(+3.90%)
Aug 31, 2016 0.0780 0.0780 0.0770 0.0770 7,000 +0.00(+0.00%)
Aug 30, 2016 0.0638 0.0790 0.0634 0.0770 229,200 +0.01(+13.91%)
Aug 29, 2016 0.0717 0.0717 0.0641 0.0676 277,000 -0.00(-5.98%)
Aug 26, 2016 0.0710 0.0770 0.0672 0.0719 411,970 -0.01(-10.12%)
Aug 25, 2016 0.0773 0.0800 0.0700 0.0800 153,400 +0.00(+3.90%)
Aug 24, 2016 0.0763 0.0776 0.0754 0.0770 65,500 -0.00(-4.94%)
Aug 23, 2016 0.0800 0.0810 0.0800 0.0810 14,900 -0.01(-7.95%)
Aug 22, 2016 0.0900 0.0900 0.0800 0.0880 15,700 -0.01(-5.78%)
Aug 19, 2016 0.0934 0.0934 0.0934 0.0934 800 +0.00(+0.32%)
Aug 18, 2016 0.0800 0.0940 0.0800 0.0931 35,100 +0.01(+15.80%)
Aug 17, 2016 0.0900 0.0900 0.0804 0.0804 40,690 -0.01(-8.11%)
Aug 15, 2016 0.0875 0.0875 0.0875 0 -0.02(-16.91%)
Aug 12, 2016 0.1024 0.1087 0.1000 0.1053 108,166 +0.00(+0.30%)
Aug 11, 2016 0.0984 0.1051 0.0976 0.1050 61,800 +0.02(+26.51%)
Aug 10, 2016 0.0830 0.0830 0.0830 0.0830 2,000 +0.01(+9.35%)
Aug 09, 2016 0.0732 0.0760 0.0730 0.0759 20,350 +0.00(+2.29%)
Aug 08, 2016 0.0843 0.0843 0.0660 0.0742 481,375 -0.00(-5.60%)
Aug 05, 2016 0.0950 0.0950 0.0786 0.0786 65,445 -0.02(-17.26%)
Aug 04, 2016 0.0950 0.0950 0.0950 0.0950 20,555 -0.00(-1.96%)
Aug 03, 2016 0.0969 0.0969 0.0969 0.0969 3,000 +0.00(+0.31%)
Aug 02, 2016 0.0966 0.0966 0.0966 0.0966 1,000 +0.01(+6.15%)
Aug 01, 2016 0.1010 0.1040 0.0910 0.0910 48,000 -0.01(-11.99%)
Jul 29, 2016 0.1010 0.1034 0.1010 0.1034 16,500 -0.00(-0.58%)
Jul 28, 2016 0.1100 0.1100 0.1040 0.1040 15,100 -0.01(-5.45%)
Jul 27, 2016 0.1130 0.1130 0.1020 0.1100 9,534 +0.01(+7.63%)
Jul 26, 2016 0.1069 0.1079 0.0965 0.1022 42,800 -0.01(-5.28%)
Jul 25, 2016 0.1080 0.1080 0.1070 0.1079 39,700 -0.01(-5.35%)
Jul 22, 2016 0.1140 0.1140 0.1140 0.1140 2,500 -0.00(-3.06%)
Jul 21, 2016 0.1150 0.1176 0.1150 0.1176 38,336 +0.01(+6.91%)
Jul 20, 2016 0.1130 0.1130 0.1100 0.1100 10,000 +0.00(+0.64%)
Jul 19, 2016 0.1093 0.1093 0.1093 0.1093 1,000 -0.00(-0.64%)
Jul 15, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 14, 2016 0.1071 0.1100 0.1071 0.1100 13,300 -0.01(-5.34%)
Jul 12, 2016 0.1162 0.1162 0.1162 0 -0.00(-3.25%)
Jul 11, 2016 0.1140 0.1205 0.1070 0.1201 43,215 +0.01(+9.18%)
Jul 08, 2016 0.1100 0.1100 0.1100 12,100 +0.00(+0.00%)
Jul 07, 2016 0.1100 0.1131 0.1100 0.1100 21,900 +0.00(+2.80%)
Jul 05, 2016 0.1180 0.1180 0.1070 0.1070 15,000 -0.01(-9.32%)
Jul 01, 2016 0.1180 0.1180 0.1180 0 +0.00(+0.25%)
Jun 30, 2016 0.1177 0.1177 0.1177 0.1177 2,920 -0.00(-0.34%)
Jun 29, 2016 0.1167 0.1181 0.1070 0.1181 31,000 +0.00(+0.51%)
Jun 27, 2016 0.1175 0.1175 0.1175 0 +0.00(+0.00%)
Jun 24, 2016 0.1181 0.1181 0.1070 0.1175 11,466 -0.00(-1.84%)
Jun 23, 2016 0.1100 0.1197 0.1100 0.1197 20,600 -0.00(-0.25%)
Jun 21, 2016 0.1200 0.1200 0.1200 0 -0.01(-5.51%)
Jun 20, 2016 0.1120 0.1270 0.1114 0.1270 116,200 +0.01(+7.90%)
Jun 16, 2016 0.1177 0.1177 0.1177 0 -0.00(-1.09%)
Jun 15, 2016 0.1223 0.1223 0.1113 0.1190 35,200 -0.00(-2.38%)
Jun 14, 2016 0.1188 0.1219 0.1111 0.1219 93,805 +0.00(+2.18%)
Jun 13, 2016 0.1230 0.1260 0.1193 0.1193 34,057 -0.00(-0.50%)
Jun 10, 2016 0.1240 0.1300 0.1190 0.1199 135,950 +0.00(+3.27%)
Jun 09, 2016 0.1200 0.1239 0.1090 0.1161 159,500 -0.01(-4.91%)
Jun 08, 2016 0.1200 0.1230 0.1200 0.1221 17,422 +0.01(+12.53%)
Jun 07, 2016 0.1069 0.1133 0.1069 0.1085 8,000 +0.00(+2.26%)
Jun 06, 2016 0.1150 0.1150 0.1050 0.1061 83,665 -0.01(-10.31%)
Jun 03, 2016 0.1183 0.1183 0.1183 0.1183 1,000 -0.00(-3.90%)
Jun 02, 2016 0.1042 0.1231 0.1042 0.1231 13,100 +0.01(+5.67%)
Jun 01, 2016 0.1196 0.1196 0.1165 0.1165 10,000 +0.00(+0.00%)
May 31, 2016 0.1180 0.1210 0.1165 0.1165 73,263 -0.01(-7.25%)
May 27, 2016 0.1256 0.1256 0.1256 0 +0.01(+6.62%)
May 26, 2016 0.1097 0.1178 0.1097 0.1178 3,250 +0.02(+17.10%)
May 25, 2016 0.1199 0.1199 0.0987 0.1006 233,685 -0.02(-18.81%)
May 24, 2016 0.1150 0.1239 0.1150 0.1239 23,999 +0.02(+18.00%)
May 23, 2016 0.1050 0.1050 0.1050 0.1050 33,550 -0.02(-15.19%)
May 20, 2016 0.1310 0.1310 0.1001 0.1238 33,000 -0.01(-6.00%)
May 19, 2016 0.1317 0.1317 0.1317 0.1317 5,000 +0.01(+9.75%)
May 18, 2016 0.1150 0.1349 0.1150 0.1200 8,450 -0.00(-1.64%)
May 17, 2016 0.1220 0.1220 0.1220 0.1220 7,500 +0.00(+0.00%)
May 16, 2016 0.1380 0.1380 0.1150 0.1220 33,200 -0.01(-6.15%)
May 13, 2016 0.1271 0.1300 0.1260 0.1300 25,500 +0.00(+0.00%)
May 12, 2016 0.1270 0.1300 0.1270 0.1300 5,000 -0.01(-4.41%)
May 11, 2016 0.1360 0.1360 0.1360 0.1360 1,500 +0.00(+1.49%)
May 10, 2016 0.1369 0.1369 0.1340 0.1340 10,500 -0.00(-1.11%)
May 09, 2016 0.1530 0.1530 0.1355 0.1355 3,000 -0.01(-9.67%)
May 05, 2016 0.1500 0.1500 0.1500 0 +0.02(+13.64%)
May 04, 2016 0.1400 0.1400 0.1320 0.1320 8,000 -0.02(-11.94%)
May 03, 2016 0.1486 0.1500 0.1486 0.1499 5,000 -0.00(-0.60%)
May 02, 2016 0.1510 0.1510 0.1410 0.1508 15,600 -0.01(-7.20%)
Apr 29, 2016 0.1250 0.1625 0.1220 0.1625 440,225 +0.04(+37.71%)
Apr 28, 2016 0.1155 0.1180 0.1021 0.1180 5,200 -0.00(-2.40%)
Apr 26, 2016 0.1209 0.1209 0.1209 0 +0.01(+11.43%)
Apr 25, 2016 0.1204 0.1240 0.1085 0.1085 51,800 -0.02(-15.17%)
Apr 22, 2016 0.1270 0.1300 0.1270 0.1279 75,500 +0.00(+0.79%)
Apr 21, 2016 0.1280 0.1280 0.1269 0.1269 6,000 +0.01(+5.05%)
Apr 20, 2016 0.1130 0.1208 0.1120 0.1208 62,300 -0.01(-7.36%)
Apr 19, 2016 0.1200 0.1350 0.1200 0.1304 91,049 +0.00(+2.52%)
Apr 18, 2016 0.1240 0.1350 0.1145 0.1272 78,649 -0.00(-2.08%)
Apr 15, 2016 0.1270 0.1300 0.1270 0.1299 72,000 +0.01(+5.01%)
Apr 14, 2016 0.1200 0.1237 0.1200 0.1237 30,665 +0.00(+3.08%)
Apr 13, 2016 0.1242 0.1242 0.1073 0.1200 99,097 -0.01(-6.25%)
Apr 12, 2016 0.1194 0.1280 0.1100 0.1280 52,500 +0.00(+2.40%)
Apr 11, 2016 0.1190 0.1381 0.1190 0.1250 69,500 +0.01(+4.17%)
Apr 08, 2016 0.1200 0.1251 0.1200 0.1200 14,500 -0.01(-5.14%)
Apr 07, 2016 0.1200 0.1265 0.1200 0.1265 46,000 +0.00(+2.02%)
Apr 06, 2016 0.1280 0.1300 0.1049 0.1240 118,500 -0.01(-4.62%)
Apr 05, 2016 0.1200 0.1304 0.1180 0.1300 51,615 +0.01(+9.98%)
Apr 04, 2016 0.1220 0.1220 0.1152 0.1182 24,000 -0.02(-12.77%)
Apr 01, 2016 0.1211 0.1355 0.1211 0.1355 42,100 +0.01(+4.23%)
Mar 31, 2016 0.1460 0.1460 0.1221 0.1300 35,700 -0.02(-12.22%)
Mar 30, 2016 0.1520 0.1520 0.1301 0.1481 61,200 -0.00(-0.27%)
Mar 29, 2016 0.1310 0.1485 0.1300 0.1485 50,500 +0.00(+1.02%)
Mar 28, 2016 0.1490 0.1534 0.1296 0.1470 109,250 +0.00(+0.41%)
Mar 24, 2016 0.1464 0.1464 0.1464 0 +0.00(+0.41%)
Mar 23, 2016 0.1360 0.1490 0.1304 0.1458 49,696 +0.00(+1.67%)
Mar 22, 2016 0.1510 0.1510 0.1434 0.1434 15,000 -0.00(-2.91%)
Mar 21, 2016 0.1474 0.1520 0.1430 0.1477 49,300 -0.00(-1.07%)
Mar 18, 2016 0.1450 0.1493 0.1446 0.1493 41,800 +0.01(+6.64%)
Mar 17, 2016 0.1431 0.1450 0.1400 0.1400 51,100 +0.01(+10.76%)
Mar 16, 2016 0.1399 0.1400 0.1250 0.1264 45,900 -0.01(-6.29%)
Mar 15, 2016 0.1368 0.1399 0.1300 0.1349 30,046 +0.01(+7.90%)
Mar 14, 2016 0.1223 0.1460 0.1200 0.1250 58,973 +0.01(+5.04%)
Mar 11, 2016 0.1300 0.1300 0.1077 0.1190 101,950 -0.01(-8.46%)
Mar 10, 2016 0.1300 0.1300 0.1300 0.1300 37,000 -0.01(-10.10%)
Mar 09, 2016 0.1408 0.1446 0.1408 0.1446 1,400 -0.01(-4.24%)
Mar 08, 2016 0.1550 0.1550 0.1478 0.1510 31,100 -0.00(-1.69%)
Mar 07, 2016 0.1300 0.1594 0.1200 0.1536 69,815 +0.03(+26.00%)
Mar 04, 2016 0.1260 0.1260 0.1260 0.1219 29,600 -0.01(-4.77%)
Mar 03, 2016 0.1450 0.1500 0.1276 0.1280 23,900 -0.02(-11.42%)
Mar 02, 2016 0.1231 0.1445 0.1231 0.1445 11,214 +0.02(+20.42%)
Mar 01, 2016 0.1343 0.1343 0.1200 0.1200 12,500 -0.04(-23.08%)
Feb 29, 2016 0.1571 0.1571 0.1450 0.1560 37,247 +0.00(+0.00%)
Feb 26, 2016 0.1546 0.1676 0.1546 0.1560 35,900 +0.01(+4.00%)
Feb 25, 2016 0.1500 0.1500 0.1500 0.1500 6,600 +0.00(+0.00%)
Feb 24, 2016 0.1619 0.1500 0.1500 97,500 -0.01(-7.64%)
Feb 23, 2016 0.1689 0.1701 0.1600 0.1624 138,000 -0.01(-4.25%)
Feb 22, 2016 0.1600 0.1700 0.1432 0.1696 530,750 +0.02(+12.17%)
Feb 19, 2016 0.1512 0.1512 0.1512 0.1512 26,000 +0.00(+0.00%)
Feb 18, 2016 0.1553 0.1700 0.1486 0.1512 35,941 -0.03(-15.91%)
Feb 17, 2016 0.1760 0.1798 0.1592 0.1798 158,150 +0.00(+2.22%)
Feb 16, 2016 0.1570 0.1759 0.1473 0.1759 146,875 +0.02(+14.00%)
Feb 12, 2016 0.1543 0.1543 0.1543 0 +0.01(+5.25%)
Feb 11, 2016 0.1420 0.1550 0.1258 0.1466 138,000 +0.02(+16.35%)
Feb 09, 2016 0.1260 0.1260 0.1260 0 -0.00(-2.02%)
Feb 08, 2016 0.1300 0.1329 0.1280 0.1286 7,000 +0.00(+2.06%)
Feb 05, 2016 0.1288 0.1332 0.1243 0.1260 5,100 -0.00(-1.18%)
Feb 04, 2016 0.1240 0.1275 0.1152 0.1275 82,600 +0.01(+6.96%)
Feb 03, 2016 0.1137 0.1192 0.1090 0.1192 13,200 +0.01(+9.36%)
Feb 02, 2016 0.1100 0.1100 0.1090 0.1090 17,600 +0.00(+0.09%)
Feb 01, 2016 0.1089 0.1089 0.1089 0.1089 2,500 +0.00(+0.28%)
Jan 28, 2016 0.1086 0.1086 0.1086 0 -0.00(-3.04%)
Jan 27, 2016 0.1120 0.1120 0.1120 0.1120 4,000 +0.00(+0.00%)
Jan 26, 2016 0.1120 0.1120 0.1120 0.1120 2,000 +0.01(+9.16%)
Jan 21, 2016 0.1026 0.1026 0.1026 0 -0.02(-13.34%)
Jan 20, 2016 0.1183 0.1184 0.1183 0.1184 10,000 -0.02(-15.43%)
Jan 15, 2016 0.1400 0.1400 0.1400 51 +0.03(+27.85%)
Jan 14, 2016 0.1238 0.1300 0.1060 0.1095 65,000 -0.02(-12.40%)
Jan 13, 2016 0.1300 0.1300 0.1250 0.1250 9,000 -0.02(-15.54%)
Jan 11, 2016 0.1480 0.1480 0.1480 0 -0.03(-18.01%)
Jan 05, 2016 0.1805 0.1805 0.1805 0 +0.02(+12.81%)
Jan 04, 2016 0.1551 0.1600 0.1551 0.1600 4,000 +0.00(+0.00%)
Dec 31, 2015 0.1600 0.1600 0.1600 0 +0.00(+1.98%)
Dec 30, 2015 0.1514 0.1569 0.1495 0.1569 3,250 -0.03(-14.68%)
Dec 29, 2015 0.1449 0.1839 0.1449 0.1839 13,010 +0.03(+23.34%)
Dec 24, 2015 0.1491 0.1491 0.1491 0 +0.00(+2.83%)
Dec 21, 2015 0.1450 0.1450 0.1450 0 -0.00(-0.68%)
Dec 17, 2015 0.1460 0.1460 0.1460 0 -0.02(-9.93%)
Dec 16, 2015 0.1658 0.1658 0.1621 0.1621 15,250 -0.01(-4.08%)
Dec 15, 2015 0.1690 0.1690 0.1690 0.1690 3,000 +0.00(+0.00%)
Dec 14, 2015 0.1690 0.1690 0.1690 0.1690 1,000 +0.00(+1.20%)
Dec 11, 2015 0.1670 0.1670 0.1670 0.1670 6,500 -0.00(-0.95%)
Dec 10, 2015 0.1656 0.1686 0.1513 0.1686 48,035 -0.02(-8.86%)
Dec 08, 2015 0.1850 0.1850 0.1850 0 +0.00(+1.09%)
Dec 07, 2015 0.1830 0.1830 0.1830 0.1830 1,050 -0.00(-1.08%)
Dec 04, 2015 0.1850 0.1850 0.1850 0.1850 5,000 -0.00(-0.16%)
Dec 02, 2015 0.1853 0.1853 0.1853 0 -0.00(-1.96%)
Dec 01, 2015 0.2010 0.2010 0.1890 0.1890 10,800 -0.02(-9.57%)
Nov 30, 2015 0.2090 0.2090 0.2090 0.2090 1,000 -0.00(-1.88%)
Nov 27, 2015 0.2130 0.2130 0.2130 0.2130 11,038 -0.00(-0.93%)
Nov 23, 2015 0.2150 0.2150 0.2150 0 -0.00(-0.74%)
Nov 20, 2015 0.2000 0.2241 0.1969 0.2166 70,300 +0.04(+22.10%)
Nov 19, 2015 0.1766 0.1774 0.1766 0.1774 1,830 -0.02(-9.37%)
Nov 16, 2015 0.1958 0.1958 0.1958 0 +0.00(+0.38%)
Nov 13, 2015 0.1950 0.1950 0.1950 0.1950 10,000 -0.00(-1.91%)
Nov 12, 2015 0.2090 0.2090 0.1988 0.1988 22,500 -0.01(-7.02%)
Nov 10, 2015 0.2138 0.2138 0.2138 0 +0.00(+2.25%)
Nov 09, 2015 0.2090 0.2210 0.2000 0.2091 31,500 +0.03(+14.64%)
Nov 06, 2015 0.1981 0.1981 0.1472 0.1824 127,750 -0.03(-15.08%)
Nov 05, 2015 0.2180 0.2180 0.2148 0.2148 8,000 +0.03(+14.74%)
Nov 04, 2015 0.1872 0.1872 0.1872 0.1872 3,500 +0.00(+0.81%)
Nov 03, 2015 0.1614 0.1857 0.1614 0.1857 5,500 +0.04(+23.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.