AUSI - Aura Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20190.18000.18000.18000.18000.1800-
Jun 20, 20190.18000.18000.18000.18000.18001,285
Jun 19, 20190.18100.18100.18050.18050.18052,785
Jun 18, 20190.18100.18100.18010.18010.18016,000
Jun 17, 20190.18100.18100.18100.18100.1810-
Jun 14, 20190.20000.20990.18100.18100.181018,686
Jun 13, 20190.18100.18100.18100.18100.1810-
Jun 12, 20190.19000.19000.18100.18100.181010,978
Jun 11, 20190.24000.24000.24000.24000.2400-
Jun 10, 2019------
Jun 07, 20190.24000.24000.24000.24000.24001,811
Jun 06, 20190.24000.24000.24000.24000.2400-
Jun 05, 20190.24200.24200.24000.24000.24005,008
Jun 04, 20190.23200.23200.23200.23200.2320-
Jun 03, 20190.23200.23200.23200.23200.2320-
May 31, 20190.23200.23200.23200.23200.2320-
May 30, 20190.23200.23200.23200.23200.2320-
May 29, 20190.23200.23200.23200.23200.2320-
May 28, 20190.23200.23200.23200.23200.2320-
May 24, 20190.23200.23200.23200.23200.2320-
May 23, 20190.23200.23200.23200.23200.2320357
May 22, 20190.35000.35000.35000.35000.3500-
May 21, 20190.35000.35000.35000.35000.3500-
May 20, 20190.35000.35000.35000.35000.3500-
May 17, 20190.35000.35000.35000.35000.3500-
May 16, 20190.35000.35000.35000.35000.3500-
May 15, 20190.35000.35000.35000.35000.3500-
May 14, 20190.23110.35000.23110.35000.35001,090
May 13, 20190.40000.40000.40000.40000.4000-
May 10, 20190.40000.40000.40000.40000.4000-
May 09, 20190.40000.40000.40000.40000.4000504
May 08, 20190.43900.43900.43900.43900.4390-
May 07, 20190.43900.43900.43900.43900.4390-
May 06, 20190.43900.43900.43900.43900.4390-
May 03, 20190.43900.43900.43900.43900.4390-
May 02, 20190.43900.43900.43900.43900.4390-
May 01, 20190.43900.43900.43900.43900.4390100
Apr 30, 20190.35710.35710.35710.35710.3571500
Apr 29, 20190.27400.27400.27400.27400.2740-
Apr 26, 20190.27410.27410.27400.27400.27403,274
Apr 25, 20190.44500.44500.44500.44500.4450-
Apr 24, 20190.44500.44500.44500.44500.4450-
Apr 23, 20190.44500.44500.44500.44500.4450-
Apr 22, 20190.26110.44500.26110.44500.4450257
Apr 18, 20190.44000.44000.44000.44000.4400-
Apr 17, 20190.44250.44250.44000.44000.44002,000
Apr 16, 20190.45000.45000.45000.45000.4500-
Apr 15, 20190.45000.45000.45000.45000.4500-
Apr 12, 20190.45000.45000.45000.45000.4500-
Apr 11, 20190.45000.45000.45000.45000.4500-
Apr 10, 20190.45000.45000.45000.45000.4500-
Apr 09, 20190.45000.45000.45000.45000.4500-
Apr 08, 20190.45000.45000.45000.45000.4500-
Apr 05, 20190.36210.45000.36210.45000.45002,100
Apr 04, 20190.45000.45000.45000.45000.4500-
Apr 03, 20190.45000.45000.45000.45000.4500-
Apr 02, 20190.45000.45000.45000.45000.4500-
Apr 01, 20190.45000.45000.45000.45000.4500-
Mar 29, 20190.45000.45000.45000.45000.45001,512
Mar 28, 20190.35000.35000.35000.35000.3500-
Mar 27, 20190.35000.35000.35000.35000.3500-
Mar 26, 20190.35000.35000.35000.35000.3500-
Mar 25, 20190.40000.40000.35000.35000.35005,148
Mar 22, 20190.42500.42500.35000.35000.350024,078
Mar 21, 20190.37000.37000.37000.37000.3700300
Mar 20, 20190.37500.39500.37500.39500.39509,810
Mar 19, 20190.48000.48000.48000.48000.4800300
Mar 18, 20190.38000.38000.36650.38000.380010,099
Mar 15, 20190.43010.50000.42010.42600.426010,390
Mar 14, 20190.49980.50000.41030.47500.475015,200
Mar 13, 20190.50000.50000.50000.50000.5000-
Mar 12, 20190.47000.50000.42010.50000.50006,700
Mar 11, 20190.41020.41020.41020.41020.4102-
Mar 08, 20190.41020.41020.41020.41020.4102718
Mar 07, 20190.41010.46000.41010.46000.46008,183
Mar 06, 20190.46000.46000.46000.46000.4600-
Mar 05, 20190.41020.46000.41020.46000.4600414
Mar 04, 20190.51000.51000.47000.47000.47002,000
Mar 01, 20190.41010.51000.41010.51000.51002,501
Feb 28, 20190.48000.51000.41000.51000.510018,044
Feb 27, 20190.57000.57000.46000.53990.53995,516
Feb 26, 20190.40010.40010.40000.40000.40006,205
Feb 25, 20190.44000.47000.43000.46900.46906,500
Feb 22, 20190.39000.47000.39000.45500.45505,974
Feb 21, 20190.35000.49000.35000.43000.43004,642
Feb 20, 20190.49000.49000.45000.45000.45006,027
Feb 19, 20190.51000.51000.26010.49000.490023,688
Feb 15, 20190.36000.51000.35000.51000.51005,202
Feb 14, 20190.35000.40000.35000.40000.40002,714
Feb 13, 20190.37500.37500.37500.37500.3750142
Feb 12, 20190.40000.40000.40000.40000.4000-
Feb 11, 20190.40000.40000.40000.40000.40005,050
Feb 08, 20190.45000.45000.40000.40000.40005,900
Feb 07, 20190.34000.58990.34000.45250.452514,366
Feb 06, 20190.33000.33000.26110.33000.33001,898
Feb 05, 20190.29850.29850.29850.29850.2985-
Feb 04, 20190.29800.33000.29800.29850.298510,327
Feb 01, 20190.25010.25010.25010.25010.2501-
Jan 31, 20190.27000.27000.25010.25010.25017,285
Jan 30, 20190.25000.25000.21210.25000.25006,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...