AUNFF - Aurcana Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20190.48000.48000.47000.47000.47003,100
Feb 14, 20190.45000.45000.45000.45000.4500300
Feb 13, 20190.40000.43000.40000.43000.4300700
Feb 12, 20190.44000.44000.42000.42000.420026,000
Feb 11, 20190.44000.46000.44000.46000.46007,700
Feb 08, 20190.39000.45000.39000.44000.44003,700
Feb 07, 20190.43000.43000.38000.38000.380013,300
Feb 06, 20190.43000.43000.43000.43000.43001,100
Feb 05, 20190.35000.43000.35000.42000.42006,000
Feb 04, 20190.37000.37000.37000.37000.37003,100
Feb 01, 20190.29000.37000.29000.37000.370035,300
Jan 31, 20190.31000.33000.29000.33000.330025,900
Jan 30, 20190.29000.31000.29000.29000.290010,000
Jan 29, 20190.31000.31000.30000.30000.30001,200
Jan 28, 20190.28000.29000.28000.29000.290022,200
Jan 25, 2019------
Jan 24, 2019------
Jan 23, 2019------
Jan 22, 2019------
Jan 18, 2019------
Jan 17, 2019------
Jan 16, 2019------
Jan 15, 2019------
Jan 14, 2019------
Jan 11, 2019------
Jan 10, 2019------
Jan 09, 2019------
Jan 08, 2019------
Jan 07, 2019------
Jan 04, 2019------
Jan 03, 2019------
Jan 02, 2019------
Dec 31, 2018------
Dec 28, 20180.13000.19000.13000.19000.19001,400
Dec 27, 20180.13000.13000.13000.13000.1300400
Dec 26, 20180.14000.21000.13000.20000.200038,000
Dec 24, 20180.13000.13000.13000.13000.13004,000
Dec 21, 20180.11000.18000.11000.13000.130070,000
Dec 20, 20180.10000.18000.10000.18000.180078,500
Dec 19, 20180.10000.11000.10000.11000.11001,100
Dec 18, 20180.06000.17000.06000.17000.170015,000
Dec 17, 20180.03000.12000.03000.12000.120010,500
Dec 14, 20180.11000.11000.11000.11000.11001,000
Dec 13, 20180.11000.11000.11000.11000.1100-
Dec 12, 20180.11000.11000.11000.11000.1100100
Dec 11, 20180.17000.17000.17000.17000.1700100
Dec 10, 20180.10000.17000.10000.17000.170012,300
Dec 07, 20180.17000.17000.17000.17000.1700-
Dec 06, 20180.03000.17000.03000.17000.1700300
Dec 04, 20180.11000.19000.11000.18000.180010,700
Dec 03, 20180.11000.11000.11000.11000.1100-
Nov 30, 20180.11000.11000.11000.11000.1100300
Nov 29, 20180.11000.11000.11000.11000.11007,000
Nov 28, 20180.11000.11000.11000.11000.1100300
Nov 27, 20180.11000.22000.11000.11000.110040,800
Nov 26, 20180.11000.25000.11000.11000.11003,100
Nov 23, 20180.11000.17000.11000.17000.17002,100
Nov 21, 20180.16000.17000.11000.11000.110027,000
Nov 20, 20180.11000.16000.11000.16000.160025,500
Nov 19, 20180.16000.16000.16000.16000.1600-
Nov 16, 20180.11000.16000.11000.16000.160025,600
Nov 15, 20180.16000.16000.16000.16000.160010,000
Nov 14, 20180.11000.13000.11000.12000.120025,200
Nov 13, 20180.11000.16000.11000.16000.160015,800
Nov 12, 20180.11000.11000.11000.11000.1100500
Nov 09, 20180.12000.12000.12000.12000.120036,600
Nov 08, 20180.13000.13000.13000.13000.13004,900
Nov 07, 20180.13000.13000.13000.13000.1300100
Nov 06, 20180.13000.13000.13000.13000.13002,300
Nov 05, 20180.16000.16000.13000.13000.13002,300
Nov 02, 20180.13000.16000.13000.16000.160013,000
Nov 01, 20180.16000.16000.13000.13000.130011,400
Oct 31, 20180.13000.13000.13000.13000.13002,300
Oct 30, 20180.14000.14000.14000.14000.14001,000
Oct 29, 20180.13000.16000.13000.16000.16004,300
Oct 26, 20180.12000.12000.12000.12000.1200100
Oct 25, 20180.12000.12000.12000.12000.1200-
Oct 24, 20180.13000.13000.12000.12000.120036,700
Oct 23, 20180.13000.13000.13000.13000.13001,400
Oct 22, 20180.13000.16000.13000.16000.16004,500
Oct 19, 20180.13000.17000.13000.16000.160011,400
Oct 18, 20180.13000.13000.13000.13000.130011,700
Oct 17, 20180.14000.18000.14000.14000.140025,100
Oct 16, 20180.14000.14000.14000.14000.1400300
Oct 15, 20180.12000.12000.12000.12000.1200200
Oct 12, 20180.14000.14000.14000.14000.1400900
Oct 11, 20180.14000.14000.13000.14000.140053,400
Oct 10, 20180.12000.13000.12000.13000.130035,100
Oct 09, 20180.13000.13000.13000.13000.130020,000
Oct 08, 20180.14000.14000.14000.14000.140010,000
Oct 05, 20180.17000.18000.17000.18000.18002,000
Oct 04, 20180.17000.17000.17000.17000.1700-
Oct 03, 20180.17000.17000.17000.17000.1700-
Oct 02, 20180.17000.17000.17000.17000.170025,000
Oct 01, 20180.12000.12000.12000.12000.12005,000
Sep 28, 20180.13000.17000.13000.17000.170019,200
Sep 27, 20180.10000.10000.10000.10000.1000200
Sep 26, 20180.10000.13000.10000.10000.100025,500
Sep 25, 20180.14000.17000.13000.13000.13002,200
Sep 24, 20180.18000.18000.18000.18000.1800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...