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

Aquila Resources Inc (OP: AQARF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 27, 2009 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 26, 2009 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
May 22, 2009 0.1740 0.1740 0.1600 0.1600 38,000 +0.00(+0.00%)
May 21, 2009 0.1730 0.1730 0.1600 0.1600 30,500 -0.02(-9.35%)
May 19, 2009 0.1863 0.1765 0.1765 0.1765 37,200 +0.02(+10.31%)
May 15, 2009 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 13, 2009 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 06, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.31%)
May 04, 2009 0.1595 0.1595 0.1595 0 +0.03(+23.17%)
May 01, 2009 0.1585 0.1585 0.1295 0.1295 34,000 -0.03(-19.06%)
Apr 29, 2009 0.1600 0.1600 0.1600 0.1600 0 -0.03(-15.34%)
Apr 21, 2009 0.1890 0.1890 0.1890 0 +0.04(+23.53%)
Apr 19, 2009 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
Apr 17, 2009 0.1530 0.1530 0.1530 0.1530 10,000 +0.01(+5.08%)
Apr 16, 2009 0.1500 0.1560 0.1456 0.1456 47,500 +0.02(+14.47%)
Apr 15, 2009 0.1272 0.1272 0.1272 0.1272 500 +0.00(+1.76%)
Apr 09, 2009 0.1250 0.1250 0.1250 0.1250 0 -0.00(-1.57%)
Apr 08, 2009 0.1348 0.1348 0.1270 0.1270 6,392 -0.01(-6.62%)
Apr 07, 2009 0.1280 0.1360 0.1280 0.1360 13,400 +0.01(+5.84%)
Apr 03, 2009 0.1285 0.1285 0.1285 0 +0.01(+7.08%)
Apr 01, 2009 0.1200 0.1200 0.1200 0 -0.02(-13.67%)
Mar 30, 2009 0.1390 0.1390 0.1390 0 +0.00(+0.00%)
Mar 25, 2009 0.1390 0.1390 0.1390 0 +0.00(+0.00%)
Mar 23, 2009 0.1390 0.1390 0.1390 0.1390 0 -0.01(-4.79%)
Mar 17, 2009 0.1460 0.1460 0.1460 0.1460 0 -0.01(-7.59%)
Mar 13, 2009 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Mar 12, 2009 0.1580 0.1580 0.1580 0.1580 5,900 -0.00(-1.25%)
Mar 10, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 09, 2009 0.1570 0.1600 0.1570 0.1600 53,000 +0.04(+39.13%)
Mar 06, 2009 0.1115 0.1150 0.1115 0.1150 7,000 +0.00(+1.77%)
Mar 05, 2009 0.1130 0.1130 0.1130 0 +0.00(+0.00%)
Mar 04, 2009 0.1125 0.1130 0.1125 0.1130 16,000 +0.00(+0.00%)
Mar 02, 2009 0.1115 0.1130 0.1115 0.1130 32,000 +0.01(+13.57%)
Feb 25, 2009 0.0995 0.0995 0.0995 0.0995 0 +0.00(+0.00%)
Feb 24, 2009 0.1155 0.1155 0.0995 0.0995 10,000 -0.03(-22.51%)
Feb 23, 2009 0.1284 0.1284 0.1284 0.1284 10,000 +0.01(+9.74%)
Feb 20, 2009 0.1120 0.1170 0.1120 0.1170 67,000 -0.00(-2.09%)
Feb 17, 2009 0.1195 0.1195 0.1195 0 +0.00(+0.00%)
Feb 13, 2009 0.1310 0.1310 0.1195 0.1195 5,700 -0.01(-7.51%)
Feb 09, 2009 0.1292 0.1292 0.1292 0.1292 0 +0.00(+0.00%)
Feb 06, 2009 0.1292 0.1292 0.1292 0.1292 4,000 -0.01(-6.44%)
Feb 05, 2009 0.1381 0.1381 0.1381 0.1381 8,000 +0.00(+0.07%)
Feb 04, 2009 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
Feb 03, 2009 0.1340 0.1380 0.1340 0.1380 28,000 +0.01(+8.24%)
Jan 30, 2009 0.1275 0.1275 0.1275 0 +0.00(+0.00%)
Jan 29, 2009 0.1400 0.1400 0.1275 0.1275 10,700 -0.02(-12.37%)
Jan 28, 2009 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Jan 27, 2009 0.1455 0.1455 0.1455 0.1455 10,000 -0.02(-9.35%)
Jan 23, 2009 0.1605 0.1605 0.1605 0 +0.00(+0.00%)
Jan 22, 2009 0.1610 0.1610 0.1605 0.1605 2,400 +0.02(+15.38%)
Jan 21, 2009 0.1391 0.1391 0.1391 0 +0.00(+0.00%)
Jan 20, 2009 0.1391 0.1391 0.1391 0.1391 500 -0.01(-5.37%)
Jan 14, 2009 0.1470 0.1470 0.1470 0 +0.00(+0.00%)
Jan 13, 2009 0.1335 0.1470 0.1335 0.1470 13,500 +0.00(+0.41%)
Jan 12, 2009 0.1503 0.1503 0.1464 0.1464 10,264 -0.03(-17.15%)
Jan 09, 2009 0.2181 0.2181 0.1767 0.1767 11,500 +0.01(+4.06%)
Jan 08, 2009 0.1570 0.1698 0.1570 0.1698 3,000 +0.05(+39.18%)
Jan 07, 2009 0.1478 0.1478 0.1220 0.1220 4,200 -0.02(-15.86%)
Jan 06, 2009 0.1320 0.1450 0.1320 0.1450 28,500 +0.05(+59.34%)
Jan 05, 2009 0.0825 0.0910 0.0825 0.0910 7,000 +0.02(+26.39%)
Dec 31, 2008 0.0720 0.0720 0.0720 0 +0.00(+7.46%)
Dec 30, 2008 0.0800 0.0800 0.0670 0.0670 43,000 -0.00(-4.29%)
Dec 29, 2008 0.0700 0.0790 0.0700 0.0700 275,000 -0.02(-19.54%)
Dec 26, 2008 0.0870 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Dec 24, 2008 0.0870 0.0870 0.0870 0.0870 17,400 +0.00(+2.35%)
Dec 23, 2008 0.0810 0.0850 0.0810 0.0850 15,000 +0.01(+19.21%)
Dec 19, 2008 0.0713 0.0713 0.0713 0.0713 0 +0.00(+0.00%)
Dec 18, 2008 0.0713 0.0713 0.0713 0.0713 5,000 -0.01(-8.00%)
Dec 17, 2008 0.0775 0.0775 0.0775 0 +0.00(+0.00%)
Dec 16, 2008 0.0775 0.0775 0.0775 0.0775 25,000 +0.01(+19.23%)
Dec 15, 2008 0.0710 0.0710 0.0650 0.0650 9,000 -0.01(-17.72%)
Dec 12, 2008 0.0830 0.0830 0.0790 0.0790 40,000 +0.00(+3.27%)
Dec 11, 2008 0.0910 0.0910 0.0765 0.0765 49,000 -0.02(-19.47%)
Dec 10, 2008 0.0950 0.0950 0.0840 0.0950 20,000 +0.04(+82.69%)
Dec 08, 2008 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Dec 05, 2008 0.0685 0.0725 0.0520 0.0520 44,000 -0.00(-1.89%)
Dec 04, 2008 0.0530 0.0530 0.0530 0.0530 5,000 -0.03(-37.05%)
Dec 03, 2008 0.0842 0.0842 0.0842 0.0842 12,000 +0.00(+0.24%)
Dec 02, 2008 0.0695 0.0840 0.0630 0.0840 108,500 -0.00(-1.18%)
Nov 28, 2008 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 26, 2008 0.0875 0.0960 0.0850 0.0850 59,000 -0.02(-17.48%)
Nov 25, 2008 0.1015 0.1030 0.1015 0.1030 50,000 +0.00(+0.49%)
Nov 24, 2008 0.0670 0.1085 0.0670 0.1025 93,700 +0.06(+156.25%)
Nov 21, 2008 0.0500 0.0675 0.0400 0.0400 112,430 -0.01(-20.00%)
Nov 20, 2008 0.0594 0.0594 0.0500 0.0500 41,000 -0.01(-18.70%)
Nov 19, 2008 0.0615 0.0615 0.0615 0.0615 10,000 -0.00(-1.60%)
Nov 18, 2008 0.0585 0.0625 0.0585 0.0625 7,000 -0.03(-33.51%)
Nov 17, 2008 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Nov 14, 2008 0.0990 0.0990 0.0845 0.0940 69,900 -0.01(-5.53%)
Nov 13, 2008 0.1000 0.1000 0.0940 0.0995 44,000 -0.00(-0.50%)
Nov 12, 2008 0.1189 0.1189 0.1000 0.1000 29,830 -0.03(-21.57%)
Nov 11, 2008 0.1275 0.1275 0.1275 0.1275 20,000 -0.01(-8.27%)
Nov 10, 2008 0.1410 0.1434 0.1390 0.1390 11,800 -0.00(-0.71%)
Nov 07, 2008 0.1400 0.1400 0.1400 0.1400 16,000 +0.00(+0.36%)
Nov 06, 2008 0.1400 0.1400 0.1395 0.1395 13,500 +0.01(+7.31%)
Nov 05, 2008 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 04, 2008 0.1300 0.1344 0.1005 0.1300 80,500 +0.00(+1.96%)
Nov 03, 2008 0.1275 0.1275 0.1275 0 +0.00(+0.00%)
Oct 31, 2008 0.1019 0.1275 0.0938 0.1275 26,000 +0.02(+19.16%)
Oct 29, 2008 0.1070 0.1070 0.1070 0 +0.00(+0.00%)
Oct 28, 2008 0.1070 0.1070 0.1070 0.1070 10,000 -0.00(-2.73%)
Oct 27, 2008 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-5.58%)
Oct 24, 2008 0.1165 0.1165 0.1075 0.1165 51,250 -0.02(-11.74%)
Oct 23, 2008 0.1320 0.1320 0.1320 0.1320 31,500 -0.01(-10.20%)
Oct 22, 2008 0.1470 0.1470 0.1390 0.1470 20,000 -0.01(-4.42%)
Oct 21, 2008 0.1538 0.1538 0.1538 0.1538 500 -0.00(-2.04%)
Oct 20, 2008 0.1570 0.1570 0.1570 0 +0.00(+0.00%)
Oct 17, 2008 0.1570 0.1570 0.1550 0.1570 15,000 -0.01(-7.65%)
Oct 16, 2008 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 15, 2008 0.1700 0.1700 0.1576 0.1700 31,000 +0.01(+4.94%)
Oct 14, 2008 0.1615 0.1886 0.1620 0.1620 15,500 +0.00(+0.31%)
Oct 13, 2008 0.1615 0.1615 0.1615 0 +0.00(+0.00%)
Oct 10, 2008 0.1615 0.1615 0.1515 0.1615 22,300 -0.01(-4.15%)
Oct 09, 2008 0.1685 0.1685 0.1420 0.1685 20,000 +0.06(+49.78%)
Oct 08, 2008 0.1125 0.1125 0.1125 0.1125 6,000 -0.04(-25.00%)
Oct 07, 2008 0.1680 0.1774 0.1500 0.1500 6,175 -0.02(-10.71%)
Oct 06, 2008 0.1680 0.1680 0.1588 0.1680 55,000 -0.01(-7.39%)
Oct 03, 2008 0.1814 0.1900 0.1663 0.1814 19,000 -0.00(-2.47%)
Oct 02, 2008 0.1860 0.2010 0.1860 0.1860 59,000 -0.02(-10.14%)
Oct 01, 2008 0.2070 0.2070 0.1867 0.2070 39,500 +0.04(+22.12%)
Sep 30, 2008 0.1695 0.1695 0.1695 0.1695 13,000 +0.00(+2.73%)
Sep 29, 2008 0.1650 0.2170 0.1650 0.1650 68,491 -0.06(-26.34%)
Sep 25, 2008 0.2240 0.2240 0.2240 0.2240 0 +0.00(+0.00%)
Sep 24, 2008 0.2240 0.2290 0.2240 0.2240 11,750 -0.03(-13.01%)
Sep 23, 2008 0.2575 0.2575 0.2575 0.2575 0 +0.00(+0.00%)
Sep 22, 2008 0.2575 0.2575 0.2575 0.2575 500 -0.02(-5.64%)
Sep 19, 2008 0.2729 0.2729 0.2729 0 +0.00(+0.00%)
Sep 18, 2008 0.2729 0.2729 0.2729 0.2729 5,000 +0.04(+15.64%)
Sep 15, 2008 0.2360 0.2360 0.2360 0 +0.00(+0.00%)
Sep 12, 2008 0.2360 0.2385 0.2100 0.2360 94,480 +0.01(+6.26%)
Sep 11, 2008 0.2221 0.2221 0.2221 0 +0.00(+0.00%)
Sep 10, 2008 0.2221 0.2221 0.2221 0.2221 3,000 -0.03(-10.73%)
Sep 09, 2008 0.2488 0.2580 0.2488 0.2488 23,000 -0.04(-12.70%)
Sep 08, 2008 0.2850 0.2850 0.2850 0.2850 1,000 -0.05(-14.39%)
Sep 05, 2008 0.3329 0.3329 0.2670 0.3329 16,000 +0.06(+20.83%)
Sep 04, 2008 0.2755 0.2755 0.2755 0.2755 18,000 +0.01(+3.42%)
Sep 03, 2008 0.2664 0.2664 0.2664 0 +0.00(+0.00%)
Sep 02, 2008 0.2664 0.2745 0.2617 0.2664 25,000 -0.02(-6.53%)
Aug 29, 2008 0.2850 0.2850 0.2770 0.2850 9,600 +0.01(+2.33%)
Aug 28, 2008 0.2825 0.2785 0.2785 0.2785 4,500 -0.00(-1.42%)
Aug 27, 2008 0.2825 0.2825 0.2825 0 +0.00(+0.00%)
Aug 26, 2008 0.2825 0.2825 0.2770 0.2825 25,400 -0.01(-2.18%)
Aug 25, 2008 0.2888 0.2990 0.2888 0.2888 79,750 -0.01(-2.10%)
Aug 22, 2008 0.2950 0.2950 0.2752 0.2950 72,000 -0.02(-7.52%)
Aug 21, 2008 0.3190 0.3200 0.2840 0.3190 14,320 +0.07(+28.89%)
Aug 20, 2008 0.2475 0.2510 0.2475 0.2475 67,375 +0.01(+3.99%)
Aug 19, 2008 0.2855 0.2586 0.2380 0.2380 46,600 -0.05(-16.64%)
Aug 18, 2008 0.2855 0.2855 0.2710 0.2855 17,000 +0.02(+6.13%)
Aug 15, 2008 0.2690 0.2690 0.2665 0.2690 23,869 -0.01(-3.17%)
Aug 14, 2008 0.2778 0.2780 0.2755 0.2778 24,000 +0.00(+1.02%)
Aug 13, 2008 0.2750 0.2750 0.2750 0.2750 24,000 -0.01(-3.51%)
Aug 12, 2008 0.3460 0.2970 0.2620 0.2850 154,936 -0.06(-17.63%)
Aug 11, 2008 0.3460 0.3780 0.3410 0.3460 30,000 -0.09(-21.36%)
Aug 08, 2008 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 07, 2008 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 06, 2008 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 05, 2008 0.4400 0.4400 0.4035 0.4400 32,800 -0.01(-1.12%)
Aug 04, 2008 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Aug 01, 2008 0.4450 0.4550 0.4450 0.4450 25,000 +0.00(+0.07%)
Jul 31, 2008 0.4430 0.4450 0.4420 0.4447 43,900 +0.00(+0.38%)
Jul 30, 2008 0.4450 0.4430 0.4415 0.4430 3,000 -0.00(-0.45%)
Jul 29, 2008 0.4450 0.4450 0.4450 0.4450 3,000 +0.00(+0.00%)
Jul 28, 2008 0.4450 0.4530 0.4450 0.4450 16,000 -0.01(-3.05%)
Jul 25, 2008 0.4590 0.4779 0.4467 0.4590 6,500 -0.03(-5.65%)
Jul 24, 2008 0.4865 0.4900 0.4590 0.4865 66,500 +0.02(+5.08%)
Jul 23, 2008 0.4630 0.5005 0.4630 0.4630 61,000 -0.09(-15.77%)
Jul 22, 2008 0.5497 0.5500 0.5497 0.5497 1,800 -0.01(-2.54%)
Jul 21, 2008 0.5720 0.5830 0.5640 0.5640 56,172 -0.01(-1.40%)
Jul 18, 2008 0.5720 0.5720 0.5720 0.5720 500 -0.01(-1.29%)
Jul 17, 2008 0.6245 0.6200 0.5795 0.5795 5,000 -0.05(-7.21%)
Jul 16, 2008 0.6245 0.6245 0.6045 0.6245 15,500 -0.00(-0.24%)
Jul 15, 2008 0.6260 0.6260 0.6260 0.6260 600 -0.00(-0.63%)
Jul 14, 2008 0.6300 0.6310 0.6206 0.6300 20,500 +0.01(+1.51%)
Jul 11, 2008 0.6206 0.6295 0.6090 0.6206 24,500 -0.01(-1.49%)
Jul 10, 2008 0.6300 0.6300 0.6179 0.6300 10,000 +0.02(+3.45%)
Jul 09, 2008 0.6090 0.6290 0.6090 0.6090 17,300 +0.03(+4.55%)
Jul 08, 2008 0.5825 0.6420 0.5825 0.5825 51,600 -0.06(-9.83%)
Jul 07, 2008 0.6460 0.6750 0.6460 0.6460 21,050 -0.01(-1.07%)
Jul 04, 2008 0.6530 0.6530 0.6320 0.6530 6,700 +0.00(+0.00%)
Jul 03, 2008 0.6530 0.6530 0.6320 0.6530 6,700 -0.02(-2.54%)
Jul 02, 2008 0.6700 0.6800 0.6554 0.6700 11,300 -0.01(-1.03%)
Jul 01, 2008 0.6770 0.6770 0.6770 0.6770 0 +0.00(+0.00%)
Jun 30, 2008 0.6770 0.6770 0.6770 0.6770 0 +0.00(+0.00%)
Jun 27, 2008 0.6770 0.6770 0.6653 0.6770 5,500 -0.01(-1.53%)
Jun 26, 2008 0.6875 0.6875 0.6775 0.6875 14,800 +0.01(+1.93%)
Jun 25, 2008 0.6745 0.6745 0.6745 0.6745 0 +0.00(+0.00%)
Jun 24, 2008 0.6745 0.6745 0.6745 0.6745 0 +0.00(+0.00%)
Jun 23, 2008 0.7100 0.6745 0.6745 0.6745 2,900 -0.04(-5.00%)
Jun 20, 2008 0.7100 0.7100 0.6245 0.7100 36,500 -0.02(-2.07%)
Jun 19, 2008 0.7250 0.7350 0.7065 0.7250 38,600 +0.00(+0.35%)
Jun 18, 2008 0.7225 0.7225 0.6625 0.7225 62,550 +0.05(+7.51%)
Jun 17, 2008 0.6720 0.6730 0.6630 0.6720 5,000 -0.06(-7.82%)
Jun 16, 2008 0.7290 0.7400 0.7072 0.7290 78,425 -0.05(-6.54%)
Jun 13, 2008 0.7800 0.7800 0.6850 0.7800 9,100 +0.13(+19.94%)
Jun 12, 2008 0.6503 0.6504 0.6208 0.6503 26,000 +0.03(+4.05%)
Jun 11, 2008 0.6250 0.6250 0.6250 0.6250 0 +0.00(+0.00%)
Jun 10, 2008 0.6250 0.6250 0.6250 0.6250 6,600 +0.05(+9.27%)
Jun 09, 2008 0.5720 0.5730 0.5720 0.5720 20,275 -0.02(-3.78%)
Jun 06, 2008 0.5945 0.5945 0.5750 0.5945 25,000 +0.01(+1.71%)
Jun 05, 2008 0.5845 0.5845 0.5845 0.5845 0 +0.00(+0.00%)
Jun 04, 2008 0.5845 0.5910 0.5845 0.5845 33,500 -0.01(-0.93%)
Jun 03, 2008 0.5900 0.6015 0.5900 0.5900 70,525 -0.02(-3.96%)
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.