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 )

0.0381 +0.0033 (+9.48%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 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 30, 2020 0.1427 0.1463 0.1427 0.1463 37,200 -0.00(-0.48%)
Oct 29, 2020 0.1418 0.1470 0.1418 0.1470 25,452 +0.00(+2.94%)
Oct 28, 2020 0.1415 0.1464 0.1400 0.1428 96,541 -0.01(-3.71%)
Oct 27, 2020 0.1495 0.1495 0.1326 0.1483 137,681 +0.00(+1.99%)
Oct 26, 2020 0.1650 0.1716 0.1454 0.1454 148,602 -0.02(-12.46%)
Oct 23, 2020 0.1750 0.1766 0.1661 0.1661 72,500 -0.00(-0.36%)
Oct 22, 2020 0.1897 0.1897 0.1659 0.1667 111,092 -0.02(-11.80%)
Oct 21, 2020 0.1845 0.2039 0.1824 0.1890 287,014 +0.00(+2.49%)
Oct 20, 2020 0.1621 0.1844 0.1621 0.1844 102,668 +0.02(+13.83%)
Oct 19, 2020 0.1810 0.1810 0.1555 0.1620 42,785 -0.01(-5.54%)
Oct 16, 2020 0.1480 0.1718 0.1455 0.1715 211,700 +0.03(+20.10%)
Oct 15, 2020 0.1475 0.1489 0.1428 0.1428 52,405 +0.00(+1.28%)
Oct 14, 2020 0.1372 0.1410 0.1334 0.1410 102,955 +0.01(+5.62%)
Oct 13, 2020 0.1314 0.1370 0.1265 0.1335 45,400 -0.01(-6.71%)
Oct 12, 2020 0.1431 0.1431 0.1265 0.1431 37,894 +0.01(+10.50%)
Oct 09, 2020 0.1410 0.1410 0.1241 0.1295 36,000 -0.01(-5.95%)
Oct 08, 2020 0.1220 0.1518 0.1220 0.1377 110,550 +0.01(+6.66%)
Oct 07, 2020 0.1179 0.1330 0.1119 0.1291 141,100 +0.03(+26.20%)
Oct 06, 2020 0.1084 0.1111 0.1023 0.1023 30,505 -0.01(-5.54%)
Oct 05, 2020 0.1088 0.1088 0.1003 0.1083 98,700 -0.00(-0.46%)
Oct 02, 2020 0.0977 0.1088 0.0977 0.1088 47,300 +0.01(+8.69%)
Oct 01, 2020 0.1025 0.1025 0.1001 0.1001 8,015 -0.01(-9.74%)
Sep 30, 2020 0.1102 0.1115 0.1056 0.1109 31,000 +0.00(+4.23%)
Sep 29, 2020 0.1027 0.1064 0.0991 0.1064 33,100 -0.00(-4.23%)
Sep 28, 2020 0.1141 0.1189 0.1111 0.1111 35,820 +0.00(+2.02%)
Sep 25, 2020 0.1086 0.1134 0.1086 0.1089 26,100 +0.01(+5.52%)
Sep 24, 2020 0.1067 0.1100 0.1000 0.1032 2,438 -0.00(-1.34%)
Sep 23, 2020 0.1128 0.1200 0.1045 0.1046 39,988 -0.01(-11.05%)
Sep 22, 2020 0.1115 0.1176 0.1041 0.1176 79,000 +0.01(+11.36%)
Sep 21, 2020 0.1250 0.1250 0.1056 0.1056 55,577 -0.02(-15.32%)
Sep 18, 2020 0.1057 0.1247 0.1057 0.1247 50,500 +0.02(+16.54%)
Sep 16, 2020 0.1070 0.1070 0.1070 0 +0.00(+4.80%)
Sep 15, 2020 0.1024 0.1071 0.1021 0.1021 46,682 +0.00(+0.69%)
Sep 14, 2020 0.1074 0.1115 0.1013 0.1014 186,167 +0.00(+1.50%)
Sep 11, 2020 0.0962 0.1024 0.0962 0.0999 19,000 +0.01(+14.30%)
Sep 10, 2020 0.0874 0.0874 0.0874 0.0874 100 -0.00(-2.24%)
Sep 09, 2020 0.0894 0.0894 0.0894 0.0894 431 -0.00(-3.66%)
Sep 08, 2020 0.0876 0.0946 0.0876 0.0928 1,201 +0.00(+2.43%)
Sep 04, 2020 0.0926 0.0926 0.0906 0.0906 20,000 -0.00(-2.27%)
Sep 03, 2020 0.0927 0.0927 0.0927 10 +0.00(+0.00%)
Sep 02, 2020 0.0898 0.0927 0.0898 0.0927 250 -0.00(-0.22%)
Sep 01, 2020 0.0948 0.0948 0.0929 0.0929 25,854 -0.00(-4.62%)
Aug 31, 2020 0.1009 0.1009 0.0946 0.0974 115,900 -0.00(-3.37%)
Aug 28, 2020 0.0783 0.1008 0.0783 0.1008 315,800 +0.03(+41.97%)
Aug 27, 2020 0.0710 0.0710 0.0710 0.0710 100 -0.00(-0.84%)
Aug 26, 2020 0.0764 0.0764 0.0716 0.0716 10,000 +0.00(+0.42%)
Aug 25, 2020 0.0779 0.0779 0.0713 0.0713 7,400 +0.00(+0.56%)
Aug 24, 2020 0.0823 0.0823 0.0709 0.0709 6,861 -0.01(-16.39%)
Aug 21, 2020 0.0820 0.0848 0.0820 0.0848 2,200 +0.00(+3.54%)
Aug 20, 2020 0.0819 0.0819 0.0819 0.0819 850 +0.01(+9.64%)
Aug 17, 2020 0.0747 0.0747 0.0747 0 -0.01(-7.20%)
Aug 14, 2020 0.0904 0.0904 0.0744 0.0805 30,600 -0.01(-9.04%)
Aug 12, 2020 0.0885 0.0885 0.0885 0 +0.00(+4.12%)
Aug 11, 2020 0.0850 0.0850 0.0850 0.0850 10,050 -0.00(-3.41%)
Aug 10, 2020 0.0864 0.0916 0.0864 0.0880 79,700 -0.00(-2.22%)
Aug 07, 2020 0.0800 0.0900 0.0800 0.0900 30,400 +0.00(+4.29%)
Aug 06, 2020 0.0863 0.0863 0.0863 0.0863 10,000 -0.01(-5.68%)
Aug 05, 2020 0.0856 0.0915 0.0763 0.0915 332,116 +0.02(+32.03%)
Aug 04, 2020 0.0756 0.0756 0.0693 0.0693 5,200 -0.01(-17.50%)
Aug 03, 2020 0.0760 0.0840 0.0759 0.0840 450 +0.01(+21.39%)
Jul 31, 2020 0.0652 0.0692 0.0652 0.0692 2,200 -0.00(-0.29%)
Jul 29, 2020 0.0694 0.0694 0.0694 0 +0.00(+3.43%)
Jul 28, 2020 0.0671 0.0671 0.0671 0.0671 1,000 +0.00(+0.75%)
Jul 27, 2020 0.0730 0.0730 0.0666 0.0666 5,600 +0.00(+5.05%)
Jul 22, 2020 0.0634 0.0634 0.0634 0 -0.00(-4.66%)
Jul 21, 2020 0.0726 0.0790 0.0665 0.0665 12,000 +0.00(+5.56%)
Jul 20, 2020 0.0626 0.0703 0.0626 0.0630 16,230 -0.01(-16.00%)
Jul 16, 2020 0.0750 0.0750 0.0750 0 +0.01(+14.16%)
Jul 15, 2020 0.0657 0.0657 0.0657 0.0657 700 -0.00(-6.28%)
Jul 14, 2020 0.0704 0.0704 0.0701 0.0701 2,000 +0.00(+1.45%)
Jul 13, 2020 0.0700 0.0700 0.0691 0.0691 10,100 +0.01(+15.17%)
Jul 09, 2020 0.0600 0.0600 0.0600 0 -0.00(-0.83%)
Jul 08, 2020 0.0605 0.0605 0.0605 0.0605 1,500 +0.00(+7.46%)
Jul 07, 2020 0.0563 0.0563 0.0563 0.0563 325 +0.00(+2.36%)
Jul 06, 2020 0.0550 0.0550 0.0550 0.0550 147 +0.00(+5.57%)
Jul 02, 2020 0.0521 0.0521 0.0521 0.0521 1,000 -0.01(-13.88%)
Jul 01, 2020 0.0710 0.0710 0.0605 0.0605 566 -0.00(-1.47%)
Jun 30, 2020 0.0613 0.0614 0.0613 0.0614 2,300 -0.00(-2.54%)
Jun 29, 2020 0.0630 0.0630 0.0630 0.0630 17,000 +0.00(+8.43%)
Jun 26, 2020 0.0603 0.0603 0.0581 0.0581 9,000 -0.00(-0.17%)
Jun 24, 2020 0.0582 0.0582 0.0582 0 -0.01(-12.48%)
Jun 23, 2020 0.0665 0.0665 0.0665 0.0665 1,000 -0.00(-5.67%)
Jun 22, 2020 0.0705 0.0705 0.0705 8 +0.00(+0.00%)
Jun 19, 2020 0.0647 0.0705 0.0647 0.0705 400 +0.01(+22.40%)
Jun 17, 2020 0.0576 0.0576 0.0576 0 -0.01(-10.97%)
Jun 16, 2020 0.0647 0.0647 0.0647 0.0647 100 -0.00(-7.04%)
Jun 15, 2020 0.0696 0.0696 0.0644 0.0696 3,400 +0.00(+4.19%)
Jun 12, 2020 0.0708 0.0708 0.0668 0.0668 6,500 -0.00(-4.57%)
Jun 11, 2020 0.0700 0.0700 0.0700 10 +0.00(+0.00%)
Jun 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 08, 2020 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+18.64%)
Jun 04, 2020 0.0590 0.0590 0.0590 0 -0.00(-2.16%)
Jun 02, 2020 0.0603 0.0603 0.0603 0 -0.00(-2.58%)
May 29, 2020 0.0619 0.0619 0.0619 0 +0.01(+9.36%)
May 28, 2020 0.0568 0.0650 0.0566 0.0566 10,302 -0.01(-18.33%)
May 26, 2020 0.0693 0.0693 0.0693 0 +0.02(+37.50%)
May 21, 2020 0.0504 0.0504 0.0504 0 -0.00(-0.20%)
May 20, 2020 0.0557 0.0557 0.0505 0.0505 785 +0.00(+0.40%)
May 19, 2020 0.0601 0.0601 0.0503 0.0503 9,100 -0.02(-27.10%)
May 18, 2020 0.0690 0.0690 0.0690 0.0690 2,246 +0.01(+24.77%)
May 15, 2020 0.0553 0.0553 0.0553 0.0553 15,000 -0.00(-8.14%)
May 14, 2020 0.0637 0.0637 0.0562 0.0602 8,560 -0.00(-3.53%)
May 13, 2020 0.0679 0.0679 0.0624 0.0624 4,976 -0.00(-6.59%)
May 12, 2020 0.0668 0.0668 0.0668 0.0668 7,500 -0.00(-1.47%)
May 08, 2020 0.0678 0.0678 0.0678 0 +0.00(+5.28%)
May 07, 2020 0.0644 0.0644 0.0644 0.0644 300 +0.00(+2.22%)
May 06, 2020 0.0630 0.0630 0.0630 0.0630 9,000 -0.01(-11.52%)
May 05, 2020 0.0694 0.0764 0.0694 0.0712 5,700 +0.00(+4.55%)
May 04, 2020 0.0700 0.0700 0.0681 0.0681 575 -0.00(-5.42%)
May 01, 2020 0.0720 0.0720 0.0720 0.0720 20,000 -0.00(-3.36%)
Apr 30, 2020 0.0755 0.0755 0.0718 0.0745 2,400 +0.00(+1.92%)
Apr 28, 2020 0.0731 0.0731 0.0731 0 +0.01(+24.32%)
Apr 27, 2020 0.0588 0.0588 0.0588 50 +0.00(+0.00%)
Apr 22, 2020 0.0588 0.0588 0.0588 0 -0.01(-13.15%)
Apr 21, 2020 0.0677 0.0677 0.0677 0.0677 1,520 -0.00(-0.59%)
Apr 20, 2020 0.0674 0.0681 0.0674 0.0681 1,030 +0.02(+36.20%)
Apr 17, 2020 0.0500 0.0500 0.0500 0.0500 75,000 -0.00(-7.41%)
Apr 15, 2020 0.0540 0.0540 0.0540 0 -0.01(-10.00%)
Apr 13, 2020 0.0600 0.0600 0.0600 0 -0.00(-1.80%)
Apr 09, 2020 0.0623 0.0623 0.0585 0.0611 22,500 +0.02(+35.48%)
Apr 07, 2020 0.0451 0.0451 0.0451 0 -0.00(-0.66%)
Apr 06, 2020 0.0531 0.0531 0.0414 0.0454 8,100 -0.01(-13.85%)
Apr 01, 2020 0.0527 0.0527 0.0527 0 +0.01(+22.84%)
Mar 31, 2020 0.0429 0.0429 0.0429 0.0429 500 +0.00(+0.00%)
Mar 30, 2020 0.0508 0.0508 0.0429 0.0429 393 +0.00(+5.41%)
Mar 27, 2020 0.0490 0.0511 0.0401 0.0407 7,400 -0.02(-32.05%)
Mar 25, 2020 0.0599 0.0599 0.0599 0 +0.01(+22.24%)
Mar 20, 2020 0.0490 0.0490 0.0490 0 +0.01(+13.43%)
Mar 18, 2020 0.0432 0.0432 0.0432 0 -0.00(-6.49%)
Mar 17, 2020 0.0462 0.0462 0.0462 0.0462 6,200 +0.00(+7.44%)
Mar 13, 2020 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Mar 12, 2020 0.0430 0.0430 0.0430 0.0430 20,000 -0.01(-21.39%)
Mar 11, 2020 0.0547 0.0547 0.0547 0.0547 1,000 -0.01(-8.83%)
Mar 10, 2020 0.0600 0.0600 0.0600 0.0600 506 -0.01(-11.37%)
Mar 09, 2020 0.0745 0.0745 0.0610 0.0677 2,065 -0.00(-3.29%)
Mar 05, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 04, 2020 0.0800 0.0800 0.0800 0.0800 1,870 +0.00(+0.13%)
Mar 03, 2020 0.0814 0.0814 0.0732 0.0799 3,000 +0.01(+20.69%)
Mar 02, 2020 0.0740 0.0740 0.0662 0.0662 775 -0.00(-2.65%)
Feb 28, 2020 0.0680 0.0680 0.0680 0.0680 44,000 -0.01(-7.10%)
Feb 27, 2020 0.0873 0.0873 0.0732 0.0732 11,485 -0.01(-7.92%)
Feb 26, 2020 0.0795 0.0795 0.0795 0.0795 150 +0.01(+7.43%)
Feb 25, 2020 0.0880 0.0880 0.0740 0.0740 7,300 -0.01(-12.11%)
Feb 24, 2020 0.0842 0.0842 0.0842 0.0842 2,500 -0.00(-0.24%)
Feb 21, 2020 0.0800 0.0844 0.0800 0.0844 5,100 -0.01(-7.05%)
Feb 19, 2020 0.0908 0.0908 0.0908 0 -0.00(-2.37%)
Feb 18, 2020 0.1042 0.1042 0.0851 0.0930 52,351 +0.00(+3.10%)
Feb 14, 2020 0.0902 0.0902 0.0902 0.0902 20,000 -0.00(-2.49%)
Feb 13, 2020 0.0951 0.0951 0.0925 0.0925 722 +0.00(+0.76%)
Feb 10, 2020 0.0918 0.0918 0.0918 0 +0.01(+13.05%)
Feb 07, 2020 0.0900 0.0900 0.0812 0.0812 16,500 -0.01(-14.71%)
Feb 06, 2020 0.0929 0.0952 0.0929 0.0952 10,112 +0.00(+0.00%)
Feb 05, 2020 0.0952 0.0952 0.0952 0.0952 400 +0.01(+11.74%)
Feb 03, 2020 0.0852 0.0852 0.0852 0 +0.01(+6.50%)
Jan 31, 2020 0.0800 0.0800 0.0800 0.0800 2,500 -0.00(-0.99%)
Jan 29, 2020 0.0808 0.0808 0.0808 0 -0.01(-9.72%)
Jan 27, 2020 0.0895 0.0895 0.0895 0 +0.00(+0.00%)
Jan 23, 2020 0.0895 0.0895 0.0895 0 -0.01(-6.38%)
Jan 22, 2020 0.0865 0.0956 0.0865 0.0956 606 -0.00(-0.42%)
Jan 21, 2020 0.0977 0.0977 0.0920 0.0960 4,700 +0.00(+0.52%)
Jan 17, 2020 0.0917 0.0955 0.0917 0.0955 3,600 +0.00(+1.38%)
Jan 16, 2020 0.1000 0.1000 0.0942 0.0942 12,928 -0.01(-5.80%)
Jan 15, 2020 0.0937 0.1000 0.0937 0.1000 24,335 +0.01(+6.61%)
Jan 14, 2020 0.0992 0.0992 0.0938 0.0938 10,000 -0.00(-3.30%)
Jan 13, 2020 0.0871 0.1000 0.0856 0.0970 16,100 +0.02(+19.61%)
Jan 10, 2020 0.0800 0.0811 0.0655 0.0811 10,400 +0.00(+3.71%)
Jan 09, 2020 0.0747 0.0800 0.0736 0.0782 7,638 +0.01(+16.02%)
Jan 08, 2020 0.0674 0.0674 0.0674 0.0674 571 -0.00(-2.46%)
Jan 07, 2020 0.0604 0.0706 0.0603 0.0691 10,966 +0.01(+19.97%)
Jan 06, 2020 0.0613 0.0613 0.0576 0.0576 4,340 -0.00(-4.00%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 -0.00(-1.15%)
Dec 30, 2019 0.0600 0.0607 0.0600 0.0607 20,100 -0.00(-0.98%)
Dec 27, 2019 0.0613 0.0613 0.0613 0.0613 400 +0.01(+23.34%)
Dec 24, 2019 0.0497 0.0497 0.0497 0 -0.01(-10.61%)
Dec 23, 2019 0.0596 0.0596 0.0539 0.0556 99,588 -0.01(-16.64%)
Dec 17, 2019 0.0667 0.0667 0.0667 0 -0.00(-0.15%)
Dec 16, 2019 0.0759 0.0759 0.0668 0.0668 5,575 -0.00(-3.88%)
Dec 12, 2019 0.0695 0.0695 0.0695 0 +0.00(+0.14%)
Dec 11, 2019 0.0694 0.0694 0.0694 0.0694 7,000 -0.00(-0.86%)
Dec 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
Dec 06, 2019 0.0645 0.0690 0.0645 0.0690 2,800 +0.00(+6.32%)
Dec 05, 2019 0.0649 0.0649 0.0649 0.0649 2,500 -0.00(-0.15%)
Dec 04, 2019 0.0650 0.0650 0.0650 0.0650 500 -0.00(-2.26%)
Dec 02, 2019 0.0665 0.0665 0.0665 0 -0.00(-4.59%)
Nov 29, 2019 0.0697 0.0697 0.0697 0.0697 1,100 +0.01(+24.02%)
Nov 26, 2019 0.0562 0.0562 0.0562 0 -0.01(-19.71%)
Nov 25, 2019 0.0600 0.0700 0.0600 0.0700 6,636 +0.01(+10.76%)
Nov 22, 2019 0.0765 0.0765 0.0632 0.0632 700 -0.01(-17.28%)
Nov 21, 2019 0.0764 0.0764 0.0764 0.0764 985 +0.02(+27.33%)
Nov 20, 2019 0.0600 0.0600 0.0600 15 +0.00(+0.00%)
Nov 19, 2019 0.0642 0.0642 0.0600 0.0600 10,160 -0.01(-20.00%)
Nov 18, 2019 0.0744 0.0849 0.0738 0.0750 54,524 +0.00(+7.14%)
Nov 15, 2019 0.0700 0.0700 0.0700 0.0700 11,600 +0.02(+41.70%)
Nov 13, 2019 0.0494 0.0494 0.0494 0 +0.00(+2.92%)
Nov 12, 2019 0.0480 0.0480 0.0480 90 +0.00(+0.00%)
Nov 08, 2019 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Nov 07, 2019 0.0500 0.0500 0.0500 0.0500 135,520 +0.00(+0.00%)
Nov 06, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Nov 05, 2019 0.0530 0.0530 0.0500 0.0500 5,280 +0.00(+0.00%)
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.