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 )

0.0361 +0.0030 (+9.06%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Apr 30, 2018 0.1579 0.1579 0.1579 0 +0.00(+1.56%)
Apr 27, 2018 0.1610 0.1610 0.1535 0.1555 2,202 -0.01(-3.37%)
Apr 26, 2018 0.1550 0.1609 0.1550 0.1609 30,000 +0.01(+3.47%)
Apr 25, 2018 0.1555 0.1555 0.1555 0.1555 2,000 -0.01(-3.42%)
Apr 24, 2018 0.1610 0.1610 0.1610 0.1610 575 +0.01(+8.78%)
Apr 20, 2018 0.1480 0.1480 0.1480 0 -0.01(-5.64%)
Apr 19, 2018 0.1568 0.1568 0.1568 0.1568 300 -0.01(-8.44%)
Apr 17, 2018 0.1713 0.1713 0.1713 0 +0.00(+0.18%)
Apr 16, 2018 0.1710 0.1710 0.1710 0.1710 1,800 -0.00(-2.84%)
Apr 13, 2018 0.1760 0.1760 0.1760 0.1760 100 +0.02(+11.89%)
Apr 10, 2018 0.1573 0.1573 0.1573 0 -0.02(-9.75%)
Apr 09, 2018 0.1743 0.1743 0.1743 0.1743 2,500 +0.02(+12.60%)
Apr 06, 2018 0.1543 0.1548 0.1543 0.1548 1,400 -0.01(-4.21%)
Apr 03, 2018 0.1616 0.1616 0.1616 0 -0.00(-0.55%)
Apr 02, 2018 0.1625 0.1625 0.1625 0.1625 5,000 -0.01(-7.14%)
Mar 29, 2018 0.1750 0.1750 0.1750 0 -0.00(-0.06%)
Mar 26, 2018 0.1751 0.1751 0.1751 0 -0.01(-3.26%)
Mar 23, 2018 0.1809 0.1810 0.1809 0.1810 2,775 -0.01(-5.63%)
Mar 22, 2018 0.1918 0.1918 0.1918 0.1918 100 +0.01(+6.56%)
Mar 21, 2018 0.1820 0.1820 0.1800 0.1800 3,000 +0.01(+3.45%)
Mar 20, 2018 0.1740 0.1740 0.1740 0.1740 1,000 -0.00(-0.57%)
Mar 19, 2018 0.1750 0.1750 0.1750 0.1750 1,025 +0.00(+0.52%)
Mar 16, 2018 0.1800 0.1800 0.1741 0.1741 8,500 -0.01(-3.28%)
Mar 15, 2018 0.1755 0.1800 0.1755 0.1800 700 +0.00(+0.06%)
Mar 14, 2018 0.1799 0.1799 0.1799 0.1799 300 -0.00(-0.06%)
Mar 13, 2018 0.1880 0.1880 0.1800 0.1800 1,100 +0.02(+14.10%)
Mar 12, 2018 0.1578 0.1578 0.1578 0.1578 4,000 +0.00(+0.85%)
Mar 09, 2018 0.1564 0.1564 0.1564 0.1564 9,600 +0.00(+2.91%)
Mar 08, 2018 0.1502 0.1561 0.1502 0.1520 8,025 +0.00(+0.00%)
Mar 07, 2018 0.1520 0.1520 0.1520 0.1520 15,025 +0.00(+0.73%)
Mar 06, 2018 0.1620 0.1620 0.1509 0.1509 2,200 -0.01(-6.04%)
Mar 05, 2018 0.1720 0.1720 0.1413 0.1606 5,750 -0.02(-10.78%)
Mar 01, 2018 0.1800 0.1800 0.1800 0 +0.01(+7.78%)
Feb 28, 2018 0.1579 0.1670 0.1579 0.1670 30,000 +0.01(+6.37%)
Feb 26, 2018 0.1570 0.1570 0.1570 0 -0.00(-1.94%)
Feb 23, 2018 0.1606 0.1632 0.1601 0.1601 28,450 -0.03(-13.88%)
Feb 22, 2018 0.1860 0.1860 0.1859 0.1859 1,200 +0.00(+0.22%)
Feb 21, 2018 0.1855 0.1855 0.1855 0.1855 500 -0.00(-0.80%)
Feb 20, 2018 0.1845 0.1870 0.1845 0.1870 650 -0.02(-8.29%)
Feb 15, 2018 0.2039 0.2039 0.2039 0 -0.00(-0.97%)
Feb 07, 2018 0.2059 0.2059 0.2059 0 +0.00(+0.98%)
Feb 06, 2018 0.2039 0.2039 0.2039 0.2039 500 +0.01(+6.81%)
Feb 05, 2018 0.2000 0.2000 0.1909 0.1909 101,000 -0.01(-5.45%)
Feb 02, 2018 0.2066 0.2066 0.2007 0.2019 151,278 -0.00(-2.18%)
Jan 31, 2018 0.2064 0.2064 0.2064 0 -0.02(-9.87%)
Jan 29, 2018 0.2290 0.2290 0.2290 0 -0.01(-3.25%)
Jan 24, 2018 0.2367 0.2367 0.2367 0 +0.01(+6.29%)
Jan 23, 2018 0.2227 0.2227 0.2227 0.2227 5,032 +0.02(+9.54%)
Jan 22, 2018 0.2220 0.2220 0.2033 0.2033 2,675 -0.02(-7.42%)
Jan 19, 2018 0.2196 0.2196 0.2196 0.2196 145 +0.01(+5.07%)
Jan 18, 2018 0.2139 0.2139 0.2090 0.2090 603 -0.02(-8.25%)
Jan 17, 2018 0.2278 0.2278 0.2278 0.2278 100 +0.00(+1.06%)
Jan 16, 2018 0.2254 0.2254 0.2254 0.2254 743 +0.02(+7.44%)
Jan 12, 2018 0.2098 0.2098 0.2098 0 -0.02(-7.54%)
Jan 11, 2018 0.2269 0.2077 0.2269 7,500 +0.02(+9.24%)
Jan 10, 2018 0.2202 0.2213 0.2077 0.2077 3,405 -0.01(-3.17%)
Jan 09, 2018 0.2086 0.2145 0.2086 0.2145 7,942 +0.02(+11.08%)
Jan 08, 2018 0.2173 0.2223 0.1931 0.1931 1,045 -0.04(-15.93%)
Jan 05, 2018 0.2297 0.2297 0.2297 0.2297 350 +0.00(+0.86%)
Jan 04, 2018 0.2326 0.2326 0.2277 0.2277 300 -0.01(-2.42%)
Jan 03, 2018 0.2201 0.2334 0.2201 0.2334 1,270 +0.01(+6.09%)
Jan 02, 2018 0.2240 0.2240 0.2200 0.2200 77,000 +0.00(+0.00%)
Dec 29, 2017 0.2200 0.2200 0.2200 0 -0.01(-2.87%)
Dec 28, 2017 0.2300 0.2300 0.2265 0.2265 8,300 -0.00(-1.52%)
Dec 27, 2017 0.2300 0.2300 0.2300 0.2300 200 +0.01(+3.32%)
Dec 22, 2017 0.2226 0.2226 0.2226 50 +0.02(+11.13%)
Dec 20, 2017 0.2003 0.2003 0.2003 0 -0.01(-6.84%)
Dec 19, 2017 0.2150 0.2150 0.2150 0.2150 250 +0.00(+1.51%)
Dec 18, 2017 0.2118 0.2118 0.2118 0.2118 1,000 +0.02(+9.97%)
Dec 14, 2017 0.1926 0.1926 0.1926 0 +0.01(+5.59%)
Dec 13, 2017 0.1824 0.1824 0.1824 0.1824 7,500 -0.04(-19.36%)
Dec 12, 2017 0.2262 0.2262 0.2262 0.2262 250 +0.00(+0.71%)
Dec 11, 2017 0.2256 0.2256 0.2246 0.2246 24,518 +0.04(+20.11%)
Dec 04, 2017 0.1870 0.1870 0.1870 0 -0.00(-1.73%)
Nov 29, 2017 0.1903 0.1903 0.1903 0 -0.00(-0.42%)
Nov 28, 2017 0.1911 0.1911 0.1911 0.1911 10,000 -0.02(-9.00%)
Nov 27, 2017 0.2100 0.2100 0.2100 0.2100 30,900 +0.01(+5.85%)
Nov 20, 2017 0.1984 0.1984 0.1984 0 +0.01(+4.26%)
Nov 16, 2017 0.1903 0.1903 0.1903 0 -0.01(-3.79%)
Nov 15, 2017 0.2014 0.2014 0.1978 0.1978 9,500 -0.01(-3.09%)
Nov 13, 2017 0.2041 0.2041 0.2041 0 +0.01(+6.36%)
Nov 10, 2017 0.1931 0.1951 0.1911 0.1919 13,231 -0.01(-6.84%)
Nov 09, 2017 0.1950 0.2060 0.1950 0.2060 16,100 -0.01(-6.06%)
Nov 03, 2017 0.2193 0.2193 0.2193 0 +0.01(+6.47%)
Nov 01, 2017 0.2059 0.2059 0.2059 0 -0.02(-8.58%)
Oct 27, 2017 0.2253 0.2253 0.2253 0 +0.01(+4.16%)
Oct 23, 2017 0.2163 0.2163 0.2163 0 -0.01(-5.92%)
Oct 20, 2017 0.2299 0.2299 0.2299 0.2299 500 -0.00(-0.04%)
Oct 19, 2017 0.2285 0.2300 0.2285 0.2300 7,000 -0.00(-0.43%)
Oct 18, 2017 0.2360 0.2360 0.2310 0.2310 500 -0.01(-2.98%)
Oct 17, 2017 0.2381 0.2381 0.2381 0.2381 100 -0.03(-10.46%)
Oct 16, 2017 0.2659 0.2659 0.2659 0.2659 230 +0.03(+10.76%)
Oct 11, 2017 0.2401 0.2401 0.2401 0 -0.01(-5.15%)
Oct 06, 2017 0.2531 0.2531 0.2531 0 +0.00(+1.65%)
Oct 05, 2017 0.2505 0.2505 0.2490 0.2490 625 -0.00(-1.35%)
Oct 04, 2017 0.2422 0.2525 0.2422 0.2524 26,038 +0.03(+12.18%)
Sep 28, 2017 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Sep 27, 2017 0.2260 0.2267 0.2250 0.2250 2,200 +0.00(+1.35%)
Sep 21, 2017 0.2220 0.2220 0.2220 0 -0.01(-6.21%)
Sep 20, 2017 0.2312 0.2417 0.2312 0.2367 13,300 -0.01(-5.47%)
Sep 15, 2017 0.2504 0.2504 0.2504 0 +0.02(+9.34%)
Sep 14, 2017 0.2425 0.2425 0.2290 0.2290 13,000 -0.01(-4.58%)
Sep 13, 2017 0.2273 0.2400 0.2273 0.2400 7,200 +0.00(+0.97%)
Sep 12, 2017 0.2377 0.2377 0.2377 0.2377 140 +0.01(+3.35%)
Sep 08, 2017 0.2300 0.2300 0.2300 0 +0.01(+4.50%)
Sep 07, 2017 0.2201 0.2201 0.2201 0.2201 5,000 +0.01(+2.37%)
Sep 06, 2017 0.2177 0.2177 0.2150 0.2150 10,400 -0.01(-2.54%)
Sep 05, 2017 0.2234 0.2234 0.2206 0.2206 2,100 +0.02(+7.71%)
Sep 01, 2017 0.2048 0.2048 0.2048 0.2048 500 -0.01(-5.19%)
Aug 30, 2017 0.2160 0.2160 0.2160 0 +0.02(+8.00%)
Aug 29, 2017 0.2000 0.2000 0.2000 0.2000 2,010 -0.00(-2.44%)
Aug 24, 2017 0.2050 0.2050 0.2050 0 +0.02(+9.68%)
Aug 22, 2017 0.1869 0.1869 0.1869 0 -0.00(-0.95%)
Aug 21, 2017 0.1887 0.1887 0.1887 0.1887 300 -0.01(-5.51%)
Aug 18, 2017 0.1997 0.1997 0.1997 0.1997 6,000 +0.01(+7.65%)
Aug 17, 2017 0.2097 0.2097 0.1815 0.1855 22,900 -0.02(-11.20%)
Aug 15, 2017 0.2089 0.2089 0.2089 0 +0.02(+9.95%)
Aug 14, 2017 0.1881 0.1900 0.1881 0.1900 13,100 -0.00(-0.58%)
Aug 11, 2017 0.2007 0.2007 0.1793 0.1911 19,588 -0.04(-15.85%)
Aug 02, 2017 0.2271 0.2271 0.2271 0 +0.00(+0.49%)
Jul 26, 2017 0.2260 0.2260 0.2260 0 -0.00(-0.04%)
Jul 25, 2017 0.2380 0.2380 0.2261 0.2261 29,221 +0.01(+2.40%)
Jul 24, 2017 0.2238 0.2238 0.2179 0.2208 32,240 +0.02(+7.71%)
Jul 21, 2017 0.2067 0.2067 0.2004 0.2050 31,500 +0.00(+2.09%)
Jul 20, 2017 0.1900 0.2008 0.1870 0.2008 12,300 +0.00(+0.50%)
Jul 19, 2017 0.1998 0.1998 0.1998 0.1998 50,000 -0.00(-1.09%)
Jul 17, 2017 0.2020 0.2020 0.2020 0 +0.00(+1.00%)
Jul 13, 2017 0.2000 0.2000 0.2000 0 -0.00(-0.50%)
Jul 12, 2017 0.2056 0.2056 0.2000 0.2010 17,300 -0.01(-3.83%)
Jul 11, 2017 0.2030 0.2090 0.2030 0.2090 12,400 -0.00(-1.18%)
Jul 10, 2017 0.2113 0.2115 0.2113 0.2115 19,000 -0.01(-3.86%)
Jul 07, 2017 0.2041 0.2200 0.2041 0.2200 24,340 +0.01(+2.80%)
Jul 05, 2017 0.2140 0.2140 0.2140 0 +0.01(+6.41%)
Jul 03, 2017 0.2011 0.2011 0.2011 0.2011 0 +0.00(+0.00%)
Jun 30, 2017 0.2011 0.2011 0.2011 0 -0.01(-4.19%)
Jun 29, 2017 0.2281 0.2281 0.2099 0.2099 7,900 -0.02(-7.16%)
Jun 28, 2017 0.2261 0.2261 0.2261 0.2261 2,000 +0.02(+9.17%)
Jun 27, 2017 0.2237 0.2237 0.2071 0.2071 6,500 -0.01(-2.82%)
Jun 26, 2017 0.2363 0.2462 0.2131 0.2131 35,735 -0.03(-10.84%)
Jun 23, 2017 0.2400 0.2408 0.2334 0.2390 53,200 +0.05(+25.33%)
Jun 22, 2017 0.2360 0.2400 0.1885 0.1907 75,400 -0.06(-23.72%)
Jun 21, 2017 0.1425 0.2500 0.1425 0.2500 113,150 +0.12(+86.71%)
Jun 20, 2017 0.1339 0.1339 0.1339 0.1339 2,500 -0.01(-5.70%)
Jun 19, 2017 0.1420 0.1420 0.1420 0.1420 10,000 +0.01(+9.91%)
Jun 16, 2017 0.1292 0.1292 0.1292 0.1292 20,000 +0.00(+0.00%)
Jun 15, 2017 0.1292 0.1292 0.1292 0.1292 6,000 -0.01(-5.69%)
Jun 13, 2017 0.1370 0.1370 0.1370 0 +0.00(+3.71%)
Jun 09, 2017 0.1321 0.1321 0.1321 0 -0.01(-3.65%)
Jun 02, 2017 0.1371 0.1371 0.1371 0 -0.01(-5.90%)
May 30, 2017 0.1457 0.1457 0.1457 0 -0.00(-0.41%)
May 26, 2017 0.1463 0.1463 0.1463 0.1463 100 +0.01(+11.34%)
May 25, 2017 0.1465 0.1465 0.1314 0.1314 1,700 +0.00(+1.70%)
May 24, 2017 0.1292 0.1292 0.1292 0.1292 3,000 +0.00(+0.78%)
May 23, 2017 0.1282 0.1282 0.1282 0.1282 10,000 -0.01(-10.04%)
May 17, 2017 0.1425 0.1425 0.1425 0 +0.00(+0.14%)
May 15, 2017 0.1423 0.1423 0.1423 0 -0.00(-2.06%)
May 12, 2017 0.1330 0.1453 0.1330 0.1453 4,100 +0.01(+5.27%)
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.