Aurcana Corp Historical Stock Prices

AUNFF 
$0.215
*  
-0.015
-6.52 %
Get AUNFF Alerts
*Delayed - data as of May 24, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 0.2213 0.2105 0.215 17,905
05/23/2016 0.2309 0.2309 0.23 0.23 13,925
05/20/2016 0.2309 0.2309 0.23 0.23 28,909
05/19/2016 0.2309 0.2356 0.2267 0.2356 4,300
05/18/2016 0.2607 0.2709 0.2481 0.2481 23,000
05/17/2016 0.2375 0.2378 0.2267 0.2324 17,773
05/16/2016 0.2532 0.2532 0.2261 0.23 8,550
05/13/2016 0.232 0.2524 0.2145 0.2389 136,009
05/12/2016 0.24 0.24 0.2161 0.2161 11,860
05/11/2016 0.2327 0.243 0.2242 0.243 14,530
05/10/2016 0.2145 0.224 0.2068 0.2119 41,437
05/09/2016 0.2259 0.2319 0.2158 0.2179 31,887
05/06/2016 0.2429 0.2553 0.24 0.24 23,967
05/05/2016 0.26 0.26 0.2401 0.2401 32,800
05/04/2016 0.269 0.28 0.2461 0.2461 16,339
05/03/2016 0.287 0.2979 0.28 0.2811 22,600
05/02/2016 0.301 0.3013 0.2869 0.2875 36,030
04/29/2016 0.2849 0.2972 0.2848 0.2949 70,262
04/28/2016 0.26 0.2848 0.26 0.2848 54,171
04/27/2016 0.2896 0.2896 0.2642 0.2642 61,264
04/26/2016 0.2784 0.2844 0.262 0.2844 15,466
04/25/2016 0.261 0.2889 0.2485 0.283 7,955
04/22/2016 0.3058 0.3058 0.2561 0.278 13,060
04/21/2016 0.315 0.315 0.2816 0.2915 27,100
04/20/2016 0.295 0.315 0.2872 0.2872 43,179
04/19/2016 0.2861 0.3144 0.2821 0.3027 105,865
04/18/2016 0.205 0.2675 0.205 0.2601 171,564
04/15/2016 0.205 0.205 0.191 0.2048 37,914
04/14/2016 0.1851 0.2047 0.185 0.2047 29,000
04/13/2016 0.202 0.2048 0.1864 0.19 55,775
04/12/2016 0.19 0.202 0.185 0.196 148,024
04/11/2016 0.15 0.19 0.15 0.19 131,487
04/08/2016 0.1415 0.1415 0.1415 0.1415 500
04/07/2016 0.139 0.1397 0.137 0.137 7,600
04/06/2016 0.1327 0.14 0.1327 0.14 8,187
04/05/2016 0.135 0.1381 0.1247 0.1381 50,888
04/04/2016 0.1285 0.1388 0.1285 0.1388 8,414
04/01/2016 0.1361 0.1361 0.1361 0.1361 00
03/31/2016 0.122 0.142 0.122 0.1361 18,010
03/30/2016 0.12 0.122 0.12 0.1219 24,501
03/29/2016 0.12 0.1206 0.12 0.1206 22,196
03/28/2016 0.12 0.12 0.12 0.12 00
03/24/2016 0.12 0.12 0.12 0.12 5,500
03/23/2016 0.127 0.127 0.127 0.127 510
03/22/2016 0.1276 0.1276 0.12 0.12 6,425
03/21/2016 0.12 0.1251 0.12 0.1245 32,120
03/18/2016 0.1331 0.1331 0.12 0.12 20,869
03/17/2016 0.1315 0.1315 0.1201 0.1309 60,150
03/16/2016 0.12 0.132 0.12 0.12 18,500
03/15/2016 0.13 0.13 0.13 0.13 1,400
03/14/2016 0.149 0.149 0.13 0.13 20,250
03/11/2016 0.1341 0.1341 0.1341 0.1341 187
03/10/2016 0.122 0.126 0.122 0.126 6,350
03/09/2016 0.125 0.125 0.125 0.125 20,000
03/08/2016 0.1352 0.1374 0.1283 0.1283 17,775
03/07/2016 0.137 0.1438 0.137 0.142 9,421
03/04/2016 0.14 0.1508 0.1319 0.1319 17,124
03/03/2016 0.1411 0.1411 0.1411 0.1411 500
03/02/2016 0.1204 0.1204 0.1204 0.1204 00
03/01/2016 0.1307 0.1307 0.1204 0.1204 2,250
02/29/2016 0.1243 0.13 0.1231 0.13 12,450
02/26/2016 0.127 0.1398 0.1206 0.1328 17,125
02/25/2016 0.1331 0.1331 0.13 0.13 3,165
02/24/2016 0.1398 0.1475 0.1398 0.1475 27,250
02/23/2016 0.1195 0.1394 0.1195 0.13 5,875
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?