AURCANA CORP Historical Stock Prices

AUNFF 
$0.2031
*  
unch
unch
Get AUNFF Alerts
*Delayed - data as of May 22, 2015 11:03 ET  -  Find a broker to begin trading AUNFF now


Community Rating:
View:    AUNFF Real Time
 
 
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 21-FEB-2015 TO 21-MAY-2015

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.
11:03 N/A N/A N/A  0.2031 0
05/21/2015 0.206 0.206 0.2031 0.2031 1,250
05/20/2015 0.2087 0.224 0.2031 0.2081 27,046
05/19/2015 0.231 0.235 0.2125 0.215 107,076
05/18/2015 0.235 0.241 0.235 0.239 199,590
05/15/2015 0.215 0.231 0.215 0.231 21,200
05/14/2015 0.212 0.22 0.212 0.22 33,360
05/13/2015 0.205 0.2194 0.1951 0.2194 7,725
05/12/2015 0.2 0.2 0.2 0.2 2,500
05/11/2015 0.211 0.211 0.211 0.211 1,000
05/08/2015 0.214 0.214 0.214 0.214 1,500
05/07/2015 0.196 0.199 0.1927 0.199 12,225
05/06/2015 0.21 0.219 0.21 0.219 13,725
05/05/2015 0.2051 0.2051 0.2051 0.2051 8,025
05/04/2015 0.1931 0.1931 0.1931 0.1931 1,251
05/01/2015 0.1931 0.205 0.1931 0.205 6,221
04/30/2015 0.201 0.207 0.201 0.201 8,100
04/29/2015 0.22 0.22 0.22 0.22 5,763
04/28/2015 0.209 0.2255 0.209 0.209 12,759
04/27/2015 0.21 0.2139 0.21 0.2139 7,384
04/24/2015 0.195 0.195 0.195 0.195 00
04/23/2015 0.1861 0.195 0.1861 0.195 3,875
04/22/2015 0.1885 0.1885 0.1885 0.1885 17,500
04/21/2015 0.178 0.193 0.178 0.193 7,937
04/20/2015 0.2064 0.2064 0.2064 0.2064 00
04/17/2015 0.2064 0.2064 0.2064 0.2064 00
04/16/2015 0.21 0.21 0.2064 0.2064 22,950
04/15/2015 0.178 0.206 0.178 0.206 3,125
04/14/2015 0.2023 0.2023 0.1875 0.1893 9,474
04/13/2015 0.1891 0.1891 0.189 0.189 1,187
04/10/2015 0.1958 0.202 0.1958 0.201 15,125
04/09/2015 0.2 0.205 0.2 0.205 5,362
04/08/2015 0.2062 0.2062 0.2052 0.2053 14,213
04/07/2015 0.2138 0.2138 0.2138 0.2138 00
04/06/2015 0.2065 0.2138 0.199 0.2138 1,937
04/02/2015 0.1851 0.1901 0.1851 0.1901 1,725
04/01/2015 0.2 0.2044 0.2 0.2044 4,816
03/31/2015 0.202 0.202 0.202 0.202 3,000
03/30/2015 0.1996 0.203 0.1905 0.2 17,209
03/27/2015 0.2053 0.2053 0.2053 0.2053 562
03/26/2015 0.2118 0.2118 0.2118 0.2118 00
03/25/2015 0.203 0.2118 0.203 0.2118 7,250
03/24/2015 0.197 0.197 0.197 0.197 9,884
03/23/2015 0.19 0.19 0.1769 0.1851 36,507
03/20/2015 0.195 0.2051 0.1893 0.19 79,642
03/19/2015 0.195 0.195 0.185 0.185 13,656
03/18/2015 0.1936 0.1936 0.1936 0.1936 300
03/17/2015 0.19 0.19 0.19 0.19 00
03/16/2015 0.19 0.19 0.19 0.19 500
03/13/2015 0.191 0.195 0.182 0.182 14,100
03/12/2015 0.2 0.2 0.2 0.2 2,550
03/11/2015 0.1987 0.2 0.1896 0.1896 8,249
03/10/2015 0.2136 0.2199 0.21 0.21 9,434
03/09/2015 0.216 0.22 0.21 0.212 18,997
03/06/2015 0.2391 0.2391 0.2091 0.2091 14,300
03/05/2015 0.241 0.241 0.2387 0.2387 12,330
03/04/2015 0.227 0.227 0.2261 0.2261 624
03/03/2015 0.231 0.2367 0.231 0.2336 38,050
03/02/2015 0.245 0.245 0.2331 0.2419 19,230
02/27/2015 0.222 0.2439 0.222 0.2381 33,734
02/26/2015 0.226 0.23 0.226 0.23 5,250
02/25/2015 0.2261 0.2263 0.224 0.224 11,250
02/24/2015 0.2237 0.2237 0.2237 0.2237 00
02/23/2015 0.2216 0.2372 0.2214 0.2237 12,449
*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?