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

Aduro Clean Technologies Inc (OP: ACTHF )

0.9528 -0.0057 (-0.59%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 6, 2024 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 (%)
Jan 31, 2022 0.5996 0.6082 0.5750 0.5791 8,569 +0.00(+0.77%)
Jan 28, 2022 0.5747 0.5747 0.5747 0.5747 1,000 -0.00(-0.23%)
Jan 27, 2022 0.5760 0.5760 0.5760 0.5760 1,000 -0.03(-4.27%)
Jan 26, 2022 0.6017 0.6017 0.6017 0.6017 200 +0.02(+3.72%)
Jan 25, 2022 0.5795 0.5801 0.5782 0.5801 2,266 +0.00(+0.03%)
Jan 24, 2022 0.5900 0.5900 0.5539 0.5799 21,700 -0.04(-6.04%)
Jan 21, 2022 0.6000 0.6200 0.5864 0.6172 19,100 -0.02(-2.37%)
Jan 20, 2022 0.7000 0.7219 0.6243 0.6322 67,372 -0.03(-5.00%)
Jan 19, 2022 0.6400 0.6655 0.6400 0.6655 16,500 +0.01(+1.31%)
Jan 18, 2022 0.6908 0.7100 0.6549 0.6569 26,300 +0.02(+2.93%)
Jan 14, 2022 0.6382 0 +0.05(+8.17%)
Jan 13, 2022 0.6000 0.6000 0.5845 0.5900 11,415 -0.02(-2.96%)
Jan 12, 2022 0.6267 0.6267 0.6080 0.6080 15,501 +0.00(+0.16%)
Jan 11, 2022 0.6044 0.6070 0.6044 0.6070 1,800 +0.04(+6.49%)
Jan 10, 2022 0.5728 0.5728 0.5671 0.5700 16,953 -0.00(-0.73%)
Jan 07, 2022 0.5742 0.5742 0.5742 0.5742 375 +0.00(+0.14%)
Jan 06, 2022 0.5837 0.5873 0.5630 0.5734 6,222 -0.04(-6.00%)
Jan 05, 2022 0.6100 0.6100 0.6100 0.6100 501 -0.01(-1.23%)
Jan 04, 2022 0.6257 0.6400 0.6168 0.6176 9,159 -0.04(-6.05%)
Dec 31, 2021 0.6574 0.6574 0.6574 0 +0.05(+9.08%)
Dec 30, 2021 0.6200 0.6200 0.6027 0.6027 30,384 -0.02(-2.54%)
Dec 29, 2021 0.6113 0.6200 0.6000 0.6184 15,457 -0.03(-4.86%)
Dec 28, 2021 0.6000 0.6700 0.6000 0.6500 8,350 -0.01(-1.52%)
Dec 27, 2021 0.5800 0.7300 0.5800 0.6600 3,341 +0.10(+17.65%)
Dec 23, 2021 0.5575 0.5659 0.5575 0.5610 2,600 -0.01(-0.99%)
Dec 22, 2021 0.5800 0.5800 0.5564 0.5666 4,759 -0.02(-2.96%)
Dec 21, 2021 0.5900 0.5900 0.5839 0.5839 841 +0.04(+8.09%)
Dec 20, 2021 0.5544 0.5544 0.5402 0.5402 9,025 -0.03(-5.23%)
Dec 17, 2021 0.5700 0.5700 0.5700 0.5700 208 +0.00(+0.55%)
Dec 16, 2021 0.8180 0.8180 0.5669 0.5669 3,597 -0.00(-0.54%)
Dec 15, 2021 0.5695 0.5700 0.5660 0.5700 3,365 -0.01(-2.30%)
Dec 13, 2021 0.5834 0.5834 0.5834 51 -0.02(-2.83%)
Dec 10, 2021 0.6043 0.6043 0.6000 0.6004 3,036 +0.01(+1.90%)
Dec 09, 2021 0.4859 0.5900 0.4859 0.5892 54,613 -0.02(-3.35%)
Dec 08, 2021 0.6096 0.6096 0.6096 0.6096 3,500 +0.03(+4.62%)
Dec 07, 2021 0.5966 0.6096 0.5827 0.5827 7,265 -0.01(-1.65%)
Dec 06, 2021 0.6143 0.6263 0.5880 0.5925 13,436 -0.02(-2.87%)
Dec 03, 2021 0.6800 0.6849 0.6100 0.6100 23,540 -0.05(-8.17%)
Dec 02, 2021 0.6500 0.6645 0.6227 0.6643 20,577 +0.06(+10.72%)
Dec 01, 2021 0.6091 0.6320 0.5906 0.6000 26,450 -0.00(-0.33%)
Nov 30, 2021 0.6238 0.6238 0.6002 0.6020 13,486 +0.00(+0.00%)
Nov 29, 2021 0.5945 0.6217 0.5945 0.6020 2,160 +0.00(+0.33%)
Nov 26, 2021 0.6000 0.6070 0.5910 0.6000 6,406 -0.01(-1.80%)
Nov 24, 2021 0.4785 0.6110 0.4785 0.6110 6,720 +0.03(+5.34%)
Nov 23, 2021 0.5856 0.5900 0.5730 0.5800 14,100 -0.05(-8.23%)
Nov 22, 2021 0.6275 0.6320 0.5908 0.6320 14,103 +0.01(+1.80%)
Nov 19, 2021 0.6236 0.6318 0.6208 0.6208 11,650 -0.02(-3.08%)
Nov 18, 2021 0.5994 0.6405 0.5994 0.6405 30,000 -0.01(-1.11%)
Nov 17, 2021 0.6550 0.6550 0.6477 0.6477 13,530 -0.01(-1.42%)
Nov 16, 2021 0.6550 0.6654 0.6525 0.6570 10,855 -0.02(-3.38%)
Nov 15, 2021 0.6915 0.6926 0.6684 0.6800 67,034 -0.03(-3.61%)
Nov 12, 2021 0.7000 0.7100 0.6734 0.7055 32,700 +0.01(+0.79%)
Nov 11, 2021 0.7000 0.7000 0.6700 0.7000 11,378 -0.05(-6.98%)
Nov 09, 2021 0.8550 0.8550 0.7380 0.7525 8,883 +0.04(+5.24%)
Nov 08, 2021 0.7200 0.7200 0.7000 0.7150 15,053 +0.00(+0.00%)
Nov 05, 2021 0.7500 0.7500 0.7150 0.7150 9,230 -0.04(-4.67%)
Nov 04, 2021 0.7536 0.8550 0.7400 0.7500 4,642 -0.09(-11.24%)
Nov 03, 2021 0.7868 0.8450 0.7551 0.8450 1,950 +0.07(+8.49%)
Nov 02, 2021 0.7864 0.8000 0.7539 0.7789 21,250 -0.00(-0.14%)
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.