Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurcana Corp (TSV: AUN )

N/A UNCHANGED
Last Price Updated: 9:58 AM EDT, Apr 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 1.290 1.300 1.170 1.250 254,106 -0.05(-3.85%)
Feb 27, 2014 1.260 1.300 1.220 1.300 332,254 +0.06(+4.84%)
Feb 26, 2014 1.340 1.350 1.210 1.240 305,417 -0.13(-9.49%)
Feb 25, 2014 1.450 1.450 1.360 1.370 171,264 -0.08(-5.52%)
Feb 24, 2014 1.450 1.470 1.360 1.450 152,074 +0.01(+0.69%)
Feb 21, 2014 1.430 1.460 1.350 1.440 129,483 -0.03(-2.04%)
Feb 20, 2014 1.320 1.470 1.320 1.470 217,134 +0.17(+13.08%)
Feb 19, 2014 1.500 1.530 1.220 1.300 348,920 -0.19(-12.75%)
Feb 18, 2014 1.430 1.550 1.420 1.490 512,251 +0.16(+12.03%)
Feb 14, 2014 1.330 1.330 1.330 0 +0.18(+15.65%)
Feb 13, 2014 1.100 1.200 1.100 1.150 231,290 +0.05(+4.55%)
Feb 12, 2014 1.140 1.170 1.100 1.100 200,903 +0.02(+1.85%)
Feb 11, 2014 0.9900 1.080 0.9700 1.080 313,171 +0.14(+14.89%)
Feb 10, 2014 0.9100 0.9400 0.9100 0.9400 292,092 +0.04(+4.44%)
Feb 07, 2014 0.9000 0.9100 0.8800 0.9000 130,674 +0.01(+1.12%)
Feb 06, 2014 0.9000 0.9000 0.8700 0.8900 69,291 +0.01(+1.14%)
Feb 05, 2014 0.8800 0.9000 0.8700 0.8800 81,105 -0.03(-3.30%)
Feb 04, 2014 0.9100 0.9500 0.8900 0.9100 70,213 +0.01(+1.11%)
Feb 03, 2014 0.9700 0.9700 0.9000 0.9000 99,314 -0.04(-4.26%)
Jan 31, 2014 0.9300 0.9400 0.9100 0.9400 60,660 +0.01(+1.08%)
Jan 30, 2014 0.9400 0.9600 0.9300 0.9300 57,580 -0.07(-7.00%)
Jan 29, 2014 0.9900 1.000 0.9400 1.000 101,723 +0.01(+1.01%)
Jan 28, 2014 0.9700 0.9900 0.9600 0.9900 65,246 +0.02(+2.06%)
Jan 27, 2014 0.9800 0.9800 0.9500 0.9700 81,077 -0.01(-1.02%)
Jan 24, 2014 1.010 1.060 0.9600 0.9800 153,305 -0.05(-4.85%)
Jan 23, 2014 0.9700 1.040 0.9600 1.030 252,969 +0.09(+9.57%)
Jan 22, 2014 0.9500 0.9800 0.9300 0.9400 54,833 -0.02(-2.08%)
Jan 21, 2014 0.9100 1.000 0.9100 0.9600 177,118 +0.02(+2.13%)
Jan 20, 2014 1.030 1.040 0.9300 0.9400 117,890 -0.01(-1.05%)
Jan 17, 2014 0.9500 1.060 0.9100 0.9500 319,248 +0.02(+2.15%)
Jan 16, 2014 0.8900 0.9500 0.8800 0.9300 59,044 +0.01(+1.09%)
Jan 15, 2014 0.8500 0.9200 0.8500 0.9200 106,823 +0.07(+8.24%)
Jan 14, 2014 0.9400 0.9400 0.8200 0.8500 287,361 -0.10(-10.53%)
Jan 13, 2014 0.8000 0.9900 0.7800 0.9500 409,263 +0.15(+18.75%)
Jan 10, 2014 0.7500 0.8000 0.7300 0.8000 156,238 +0.08(+11.11%)
Jan 09, 2014 0.7200 0.7300 0.7100 0.7200 71,829 +0.01(+1.41%)
Jan 08, 2014 0.7400 0.7500 0.7000 0.7100 117,072 -0.03(-4.05%)
Jan 07, 2014 0.7500 0.7500 0.7100 0.7400 82,530 +0.00(+0.00%)
Jan 06, 2014 0.7000 0.7700 0.6700 0.7400 112,687 +0.04(+5.71%)
Jan 03, 2014 0.6500 0.7300 0.6500 0.7000 236,845 +0.08(+12.90%)
Jan 02, 2014 0.5900 0.6200 0.5800 0.6200 156,102 +0.04(+6.90%)
Dec 31, 2013 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 30, 2013 0.5700 0.5900 0.5650 0.5700 175,587 +0.01(+1.79%)
Dec 27, 2013 0.5800 0.6000 0.5600 0.5600 138,473 -0.01(-1.75%)
Dec 24, 2013 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Dec 23, 2013 0.5300 0.6400 0.5300 0.5800 534,569 +0.09(+18.37%)
Dec 20, 2013 0.6900 0.7100 0.4900 0.4900 1,529,448 -0.23(-31.94%)
Dec 19, 2013 0.9000 0.9100 0.6700 0.7200 669,009 -0.31(-30.10%)
Dec 18, 2013 1.000 1.030 0.9700 1.030 102,916 +0.04(+4.04%)
Dec 17, 2013 1.030 1.060 0.9900 0.9900 154,976 -0.06(-5.71%)
Dec 16, 2013 1.080 1.120 1.040 1.050 208,110 -0.05(-4.55%)
Dec 13, 2013 0.9700 1.120 0.9600 1.100 623,226 +0.09(+8.91%)
Dec 12, 2013 1.230 1.230 1.000 1.010 1,057,931 -0.40(-28.37%)
Dec 11, 2013 1.470 1.470 1.400 1.410 113,211 +0.00(+0.00%)
Dec 10, 2013 1.360 1.450 1.350 1.410 226,507 +0.13(+10.16%)
Dec 09, 2013 1.240 1.330 1.240 1.280 43,320 +0.04(+3.23%)
Dec 06, 2013 1.230 1.270 1.200 1.240 71,181 +0.07(+5.98%)
Dec 05, 2013 1.310 1.310 1.160 1.170 157,181 -0.14(-10.69%)
Dec 04, 2013 1.220 1.370 1.190 1.310 192,813 +0.11(+9.17%)
Dec 03, 2013 1.290 1.300 1.190 1.200 267,849 -0.10(-7.69%)
Dec 02, 2013 1.380 1.380 1.270 1.300 111,236 -0.08(-5.80%)
Nov 29, 2013 1.400 1.440 1.380 1.380 82,559 +0.03(+2.22%)
Nov 28, 2013 1.370 1.400 1.350 1.350 48,117 -0.05(-3.57%)
Nov 27, 2013 1.410 1.440 1.250 1.400 190,642 -0.04(-2.78%)
Nov 26, 2013 1.480 1.480 1.370 1.440 112,561 -0.01(-0.69%)
Nov 25, 2013 1.460 1.490 1.410 1.450 59,216 -0.02(-1.36%)
Nov 22, 2013 1.400 1.510 1.390 1.470 124,161 +0.07(+5.00%)
Nov 21, 2013 1.410 1.450 1.380 1.400 105,240 +0.00(+0.00%)
Nov 20, 2013 1.450 1.460 1.360 1.400 153,243 +0.00(+0.00%)
Nov 19, 2013 1.500 1.500 1.400 1.400 109,941 -0.10(-6.67%)
Nov 18, 2013 1.620 1.620 1.470 1.500 152,559 -0.15(-9.09%)
Nov 15, 2013 1.760 1.810 1.620 1.650 91,075 -0.11(-6.25%)
Nov 14, 2013 1.440 1.760 1.440 1.760 256,898 +0.35(+24.82%)
Nov 12, 2013 1.470 1.470 1.395 1.410 89,649 -0.07(-4.73%)
Nov 11, 2013 1.480 1.500 1.400 1.480 107,179 +0.04(+2.78%)
Nov 08, 2013 1.520 1.530 1.400 1.440 229,699 -0.08(-5.26%)
Nov 07, 2013 1.570 1.590 1.520 1.520 139,395 -0.08(-5.00%)
Nov 06, 2013 1.700 1.800 1.550 1.600 158,356 -0.06(-3.61%)
Nov 05, 2013 1.750 1.750 1.640 1.660 119,272 -0.13(-7.26%)
Nov 04, 2013 1.800 1.830 1.700 1.790 180,864 -0.07(-3.76%)
Nov 01, 2013 1.980 1.980 1.810 1.860 130,587 -0.18(-8.82%)
Oct 31, 2013 2.050 2.060 1.960 2.040 307,318 -0.10(-4.67%)
Oct 30, 2013 2.190 2.200 2.070 2.140 66,924 +0.00(+0.00%)
Oct 29, 2013 2.220 2.300 2.130 2.140 103,020 -0.07(-3.17%)
Oct 28, 2013 2.200 2.320 2.130 2.210 76,963 +0.08(+3.76%)
Oct 25, 2013 2.110 2.190 2.080 2.130 40,197 -0.01(-0.47%)
Oct 24, 2013 2.080 2.210 2.080 2.140 82,448 +0.06(+2.88%)
Oct 23, 2013 2.150 2.170 2.000 2.080 179,022 -0.13(-5.88%)
Oct 22, 2013 2.030 2.320 1.990 2.210 270,713 +0.28(+14.51%)
Oct 21, 2013 1.800 1.940 1.710 1.930 44,188 +0.20(+11.56%)
Oct 18, 2013 1.700 1.770 1.700 1.730 87,763 +0.08(+4.85%)
Oct 17, 2013 1.590 1.690 1.590 1.650 144,823 +0.12(+7.84%)
Oct 16, 2013 1.540 1.600 1.480 1.530 55,427 -0.02(-1.29%)
Oct 15, 2013 1.550 1.550 1.460 1.550 66,856 +0.02(+1.31%)
Oct 11, 2013 1.530 1.530 1.530 0 -0.14(-8.38%)
Oct 10, 2013 1.720 1.800 1.650 1.670 69,504 -0.05(-2.91%)
Oct 09, 2013 1.830 1.830 1.720 1.720 96,270 -0.11(-6.01%)
Oct 08, 2013 1.940 1.990 1.830 1.830 57,085 -0.13(-6.63%)
Oct 07, 2013 1.950 2.040 1.880 1.960 49,756 +0.06(+3.16%)
Oct 04, 2013 1.900 1.930 1.820 1.900 116,762 -0.01(-0.52%)
Oct 03, 2013 1.890 1.950 1.880 1.910 54,243 +0.02(+1.06%)
Oct 02, 2013 1.880 1.970 1.870 1.890 128,862 -0.01(-0.53%)
Oct 01, 2013 1.990 1.990 1.840 1.900 198,809 -0.19(-9.09%)
Sep 27, 2013 2.080 2.110 2.060 2.090 71,269 +0.06(+2.96%)
Sep 26, 2013 2.070 2.120 2.010 2.030 108,655 -0.04(-1.93%)
Sep 25, 2013 2.040 2.160 2.030 2.070 127,199 -0.02(-0.96%)
Sep 24, 2013 2.100 2.180 2.000 2.090 187,088 -0.01(-0.48%)
Sep 23, 2013 2.170 2.220 2.100 2.100 75,618 -0.10(-4.55%)
Sep 20, 2013 2.310 2.330 2.120 2.200 232,215 -0.10(-4.35%)
Sep 19, 2013 2.420 2.500 2.170 2.300 272,998 -0.05(-2.13%)
Sep 18, 2013 2.100 2.380 1.980 2.350 345,988 +0.27(+12.98%)
Sep 17, 2013 2.060 2.140 2.040 2.080 33,653 +0.02(+0.97%)
Sep 16, 2013 2.140 2.170 2.040 2.060 156,835 -0.10(-4.63%)
Sep 13, 2013 2.160 2.280 2.130 2.160 137,579 -0.03(-1.37%)
Sep 12, 2013 2.300 2.300 2.150 2.190 156,403 -0.24(-9.88%)
Sep 11, 2013 2.330 2.450 2.190 2.430 128,157 +0.12(+5.19%)
Sep 10, 2013 2.250 2.400 2.220 2.310 283,728 -0.21(-8.33%)
Sep 09, 2013 2.570 2.590 2.450 2.520 84,188 -0.06(-2.33%)
Sep 06, 2013 2.600 2.600 2.450 2.580 61,390 +0.06(+2.38%)
Sep 05, 2013 2.630 2.630 2.430 2.520 87,366 -0.12(-4.55%)
Sep 04, 2013 2.640 2.690 2.590 2.640 116,579 -0.08(-2.94%)
Sep 03, 2013 2.580 2.820 2.580 2.720 211,869 +0.21(+8.37%)
Aug 30, 2013 2.510 2.510 2.510 0 -0.03(-1.18%)
Aug 29, 2013 2.660 2.670 2.530 2.540 136,885 -0.16(-5.93%)
Aug 28, 2013 2.670 2.770 2.560 2.700 238,149 +0.06(+2.27%)
Aug 27, 2013 3.040 3.040 2.640 2.640 215,964 -0.35(-11.71%)
Aug 26, 2013 3.090 3.090 2.920 2.990 254,245 -0.10(-3.24%)
Aug 23, 2013 2.910 3.090 2.850 3.090 152,550 +0.13(+4.39%)
Aug 22, 2013 3.040 3.070 2.900 2.960 113,980 -0.11(-3.58%)
Aug 21, 2013 3.140 3.140 3.000 3.070 125,519 -0.06(-1.92%)
Aug 20, 2013 3.100 3.130 3.100 3.130 161,087 +0.01(+0.32%)
Aug 19, 2013 3.100 3.140 3.100 3.120 263,043 +0.05(+1.63%)
Aug 16, 2013 3.110 3.160 2.930 3.070 212,799 -0.01(-0.32%)
Aug 15, 2013 3.080 3.130 2.940 3.080 462,481 -0.01(-0.32%)
Aug 14, 2013 2.860 3.150 2.860 3.090 385,381 +0.17(+5.82%)
Aug 13, 2013 2.810 2.940 2.750 2.920 254,235 +0.15(+5.42%)
Aug 12, 2013 2.700 2.850 2.700 2.770 385,561 +0.29(+11.69%)
Aug 09, 2013 2.180 2.530 2.180 2.480 221,809 +0.25(+11.21%)
Aug 08, 2013 1.970 2.320 1.960 2.230 190,989 +0.24(+12.06%)
Aug 07, 2013 1.900 1.990 1.850 1.990 49,771 +0.06(+3.11%)
Aug 06, 2013 1.930 2.120 1.900 1.930 272,107 -0.19(-8.96%)
Aug 02, 2013 2.120 2.120 2.120 0 -0.11(-4.93%)
Aug 01, 2013 2.420 2.440 2.220 2.230 106,280 -0.10(-4.29%)
Jul 31, 2013 2.360 2.450 2.330 2.330 63,663 -0.07(-2.92%)
Jul 30, 2013 2.480 2.480 2.400 2.400 119,692 -0.07(-2.83%)
Jul 29, 2013 2.390 2.530 2.370 2.470 112,323 +0.07(+2.92%)
Jul 26, 2013 2.360 2.400 2.250 2.400 209,407 -0.02(-0.83%)
Jul 25, 2013 2.470 2.620 2.390 2.420 223,982 -0.15(-5.84%)
Jul 24, 2013 2.510 2.770 2.470 2.570 374,116 -0.08(-3.02%)
Jul 23, 2013 2.290 2.710 2.260 2.650 403,716 +0.39(+17.26%)
Jul 22, 2013 1.860 2.320 1.860 2.260 266,391 +0.40(+21.51%)
Jul 19, 2013 1.860 1.860 1.830 1.860 98,287 +0.03(+1.64%)
Jul 18, 2013 1.860 1.870 1.800 1.830 117,879 -0.04(-2.14%)
Jul 17, 2013 2.030 2.060 1.800 1.870 249,939 -0.16(-7.88%)
Jul 16, 2013 1.780 2.060 1.600 2.030 508,771 +0.25(+14.04%)
Jul 15, 2013 1.650 1.780 1.650 1.780 172,665 +0.15(+9.20%)
Jul 12, 2013 1.620 1.670 1.570 1.630 329,342 +0.06(+3.82%)
Jul 11, 2013 1.430 1.580 1.380 1.570 441,460 +0.24(+18.05%)
Jul 10, 2013 1.230 1.340 1.180 1.330 444,517 +0.06(+4.72%)
Jul 09, 2013 1.250 1.290 1.210 1.270 139,680 +0.06(+4.96%)
Jul 08, 2013 1.260 1.260 1.190 1.210 202,521 +0.00(+0.00%)
Jul 05, 2013 1.260 1.290 1.140 1.210 425,817 -0.12(-9.02%)
Jul 04, 2013 1.290 1.350 1.270 1.330 177,350 +0.02(+1.53%)
Jul 03, 2013 1.290 1.330 1.200 1.310 752,545 +0.06(+4.80%)
Jul 02, 2013 1.430 1.440 1.220 1.250 653,232 -0.15(-10.71%)
Jun 28, 2013 1.400 1.400 1.400 0 +0.01(+0.72%)
Jun 26, 2013 1.500 1.500 1.350 1.390 1,104,052 -0.20(-12.58%)
Jun 25, 2013 1.700 1.750 1.580 1.590 462,932 -0.06(-3.64%)
Jun 24, 2013 1.620 1.670 1.500 1.650 1,282,811 +0.13(+8.55%)
Jun 21, 2013 1.910 2.080 1.520 1.520 2,121,283 -0.35(-18.72%)
Jun 20, 2013 1.890 1.930 1.810 1.870 277,272 -0.19(-9.22%)
Jun 19, 2013 2.060 2.350 2.040 2.060 174,679 +0.00(+0.00%)
Jun 18, 2013 2.120 2.150 2.030 2.060 152,556 -0.13(-5.94%)
Jun 17, 2013 2.300 2.300 2.080 2.190 151,087 -0.06(-2.67%)
Jun 14, 2013 2.260 2.320 2.240 2.250 33,574 +0.01(+0.45%)
Jun 13, 2013 2.250 2.270 2.220 2.240 58,136 -0.01(-0.44%)
Jun 12, 2013 2.370 2.400 2.250 2.250 69,530 -0.08(-3.43%)
Jun 11, 2013 2.350 2.430 2.320 2.330 90,907 -0.15(-6.05%)
Jun 10, 2013 2.660 2.660 2.480 2.480 83,576 -0.22(-8.15%)
Jun 07, 2013 2.860 2.860 2.690 2.700 160,892 -0.15(-5.26%)
Jun 06, 2013 2.800 2.910 2.800 2.850 114,352 +0.01(+0.35%)
Jun 05, 2013 2.910 3.070 2.810 2.840 125,756 -0.03(-1.05%)
Jun 04, 2013 2.880 2.900 2.720 2.870 112,620 +0.02(+0.70%)
Jun 03, 2013 2.550 2.860 2.550 2.850 260,603 +0.35(+14.00%)
May 31, 2013 2.440 2.550 2.380 2.500 248,579 +0.02(+0.81%)
May 30, 2013 2.250 2.700 2.250 2.480 379,870 +0.28(+12.73%)
May 29, 2013 2.140 2.200 2.110 2.200 123,823 +0.09(+4.27%)
May 28, 2013 2.140 2.220 2.110 2.110 295,088 -0.02(-0.94%)
May 27, 2013 2.110 2.130 2.100 2.130 84,217 +0.02(+0.95%)
May 24, 2013 2.200 2.200 2.100 2.110 139,799 -0.06(-2.76%)
May 23, 2013 2.180 2.200 2.050 2.170 343,541 +0.01(+0.46%)
May 22, 2013 2.080 2.250 2.080 2.160 459,396 +0.10(+4.85%)
May 21, 2013 2.500 2.500 2.010 2.060 1,103,741 -0.74(-26.43%)
May 17, 2013 2.800 2.800 2.800 0 -0.22(-7.28%)
May 16, 2013 2.920 3.190 2.890 3.020 261,870 -0.03(-0.98%)
May 15, 2013 3.470 3.470 3.010 3.050 402,010 -0.57(-15.75%)
May 13, 2013 3.660 3.730 3.580 3.620 211,169 +0.08(+2.26%)
May 10, 2013 3.710 3.710 3.460 3.540 271,635 -0.28(-7.33%)
May 09, 2013 3.980 4.010 3.810 3.820 85,267 -0.13(-3.29%)
May 08, 2013 4.060 4.070 3.890 3.950 181,556 -0.11(-2.71%)
May 07, 2013 3.800 4.200 3.760 4.060 268,801 +0.11(+2.78%)
May 06, 2013 4.000 4.000 3.870 3.950 90,902 -0.09(-2.23%)
May 03, 2013 4.190 4.240 4.000 4.040 117,699 -0.19(-4.49%)
May 02, 2013 4.220 4.280 4.150 4.230 69,723 +0.04(+0.95%)
May 01, 2013 3.970 4.210 3.890 4.190 174,161 +0.19(+4.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.