Aurcana Corp Historical Stock Prices

AUNFF 
$0.35
*  
unch
unch
Get AUNFF Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading AUNFF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.35  0.34  0.35 21,659
09/22/2014 0.348 0.35 0.34 0.35 21,659
09/19/2014 0.362 0.3661 0.34 0.35 79,562
09/18/2014 0.3843 0.3843 0.36 0.371 108,623
09/17/2014 0.434 0.434 0.3781 0.381 151,250
09/16/2014 0.422 0.4242 0.4185 0.4204 94,387
09/15/2014 0.4259 0.4301 0.4169 0.425 20,975
09/12/2014 0.45 0.45 0.4375 0.4421 10,807
09/11/2014 0.469 0.469 0.441 0.441 52,812
09/10/2014 0.445 0.47 0.445 0.4567 14,515
09/09/2014 0.4655 0.4668 0.451 0.4637 15,796
09/08/2014 0.47 0.473 0.4479 0.4653 26,887
09/05/2014 0.493 0.493 0.4634 0.4684 19,930
09/04/2014 0.51 0.51 0.49 0.5 49,721
09/03/2014 0.545 0.545 0.5 0.5254 28,232
09/02/2014 0.555 0.555 0.5 0.5268 85,320
08/29/2014 0.53 0.55 0.53 0.55 10,900
08/28/2014 0.524 0.5404 0.524 0.5404 12,200
08/27/2014 0.518 0.55 0.518 0.54 7,696
08/26/2014 0.515 0.533 0.515 0.533 15,750
08/25/2014 0.52 0.525 0.505 0.5096 31,062
08/22/2014 0.525 0.5267 0.5075 0.525 38,570
08/21/2014 0.5203 0.5203 0.52 0.52 2,250
08/20/2014 0.5 0.5115 0.5 0.5115 4,025
08/19/2014 0.5019 0.5149 0.5019 0.5122 8,129
08/18/2014 0.5301 0.545 0.5018 0.5018 9,707
08/15/2014 0.558 0.558 0.53 0.54 2,245
08/14/2014 0.548 0.548 0.54 0.545 4,374
08/13/2014 0.556 0.556 0.553 0.553 4,878
08/12/2014 0.5464 0.5646 0.5449 0.56 9,356
08/11/2014 0.555 0.5624 0.553 0.553 2,062
08/08/2014 0.56 0.579 0.55 0.55 33,763
08/07/2014 0.556 0.556 0.556 0.556 5,800
08/06/2014 0.54 0.55 0.54 0.55 1,500
08/05/2014 0.51 0.525 0.5 0.525 41,972
08/04/2014 0.545 0.545 0.5 0.5 21,489
08/01/2014 0.52 0.555 0.515 0.515 69,856
07/31/2014 0.523 0.5572 0.51 0.5572 79,825
07/30/2014 0.51 0.5349 0.4798 0.5349 27,119
07/29/2014 0.5386 0.5386 0.52 0.52 10,151
07/28/2014 0.53 0.55 0.515 0.5235 15,295
07/25/2014 0.55 0.56 0.531 0.5388 51,145
07/24/2014 0.56 0.5759 0.5599 0.5599 20,081
07/23/2014 0.5626 0.565 0.562 0.5629 5,900
07/22/2014 0.567 0.573 0.563 0.5684 18,373
07/21/2014 0.58 0.5979 0.56 0.56 44,685
07/18/2014 0.585 0.6018 0.585 0.592 24,356
07/17/2014 0.6169 0.618 0.603 0.618 4,289
07/16/2014 0.6035 0.617 0.59 0.6005 9,502
07/15/2014 0.62 0.626 0.61 0.61 8,612
07/14/2014 0.612 0.633 0.612 0.633 6,766
07/11/2014 0.64 0.64 0.62 0.64 13,600
07/10/2014 0.663 0.668 0.625 0.625 67,113
07/09/2014 0.605 0.626 0.5903 0.626 36,110
07/08/2014 0.6 0.608 0.58 0.593 16,694
07/07/2014 0.6 0.62 0.57 0.585 19,000
07/03/2014 0.631 0.637 0.62 0.62 28,035
07/02/2014 0.62 0.637 0.62 0.637 3,700
07/01/2014 0.595 0.641 0.595 0.62 290,272
06/30/2014 0.597 0.63 0.597 0.63 71,989
06/27/2014 0.632 0.633 0.6149 0.6186 27,117
06/26/2014 0.63 0.64 0.62 0.621 72,179
06/25/2014 0.675 0.675 0.625 0.6282 34,600
06/24/2014 0.645 0.675 0.645 0.647 27,922
06/23/2014 0.63 0.648 0.63 0.6301 23,396
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?