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

Aduro Clean Technologies Inc (CSE: ACT )

1.280 -0.030 (-2.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Oct 31, 2022 0.8300 0.8300 0.8000 0.8000 59,414 -0.01(-1.23%)
Oct 28, 2022 0.8200 0.8200 0.8100 0.8100 7,385 -0.01(-1.22%)
Oct 27, 2022 0.8100 0.8200 0.7800 0.8200 49,425 +0.04(+5.13%)
Oct 26, 2022 0.8200 0.8200 0.7700 0.7800 34,000 -0.04(-4.88%)
Oct 25, 2022 0.7900 0.8300 0.7900 0.8200 94,300 +0.03(+3.80%)
Oct 24, 2022 0.8200 0.8200 0.7900 0.7900 18,680 -0.02(-2.47%)
Oct 21, 2022 0.8400 0.8400 0.8000 0.8100 17,000 -0.04(-4.71%)
Oct 20, 2022 0.8200 0.8500 0.8200 0.8500 90,356 +0.05(+6.25%)
Oct 19, 2022 0.8200 0.8200 0.8000 0.8000 21,067 -0.03(-3.61%)
Oct 18, 2022 0.8100 0.8400 0.8100 0.8300 73,024 +0.03(+3.75%)
Oct 17, 2022 0.7200 0.8100 0.7200 0.8000 156,430 +0.09(+12.68%)
Oct 14, 2022 0.7300 0.7300 0.7100 0.7100 25,400 -0.01(-1.39%)
Oct 13, 2022 0.7200 0.7200 0.7100 0.7200 30,196 -0.01(-1.37%)
Oct 12, 2022 0.7300 0.7400 0.7000 0.7300 48,735 +0.00(+0.00%)
Oct 11, 2022 0.7400 0.7400 0.7300 0.7300 20,200 +0.00(+0.00%)
Oct 07, 2022 0.7300 0 -0.01(-1.35%)
Oct 06, 2022 0.7300 0.7400 0.7300 0.7400 31,614 +0.01(+1.37%)
Oct 05, 2022 0.7300 0.7300 0.7300 0.7300 3,500 +0.01(+1.39%)
Oct 04, 2022 0.7300 0.7300 0.7100 0.7200 25,780 +0.00(+0.00%)
Oct 03, 2022 0.7400 0.7400 0.7200 0.7200 38,915 -0.02(-2.70%)
Sep 30, 2022 0.7400 0.7400 0.7300 0.7400 19,100 +0.02(+2.78%)
Sep 29, 2022 0.7400 0.7400 0.7200 0.7200 11,025 +0.00(+0.00%)
Sep 28, 2022 0.7300 0.7400 0.7200 0.7200 40,531 -0.01(-1.37%)
Sep 27, 2022 0.7600 0.7600 0.7200 0.7300 25,899 -0.05(-6.41%)
Sep 26, 2022 0.7300 0.7900 0.7300 0.7800 38,500 +0.06(+8.33%)
Sep 23, 2022 0.7400 0.7800 0.7200 0.7200 158,982 -0.05(-6.49%)
Sep 22, 2022 0.7800 0.7800 0.7600 0.7700 18,100 -0.01(-1.28%)
Sep 21, 2022 0.7700 0.7900 0.7700 0.7800 15,172 +0.03(+4.00%)
Sep 20, 2022 0.8000 0.8200 0.7500 0.7500 126,495 -0.07(-8.54%)
Sep 19, 2022 0.8200 0.8400 0.8200 0.8200 35,500 -0.01(-1.20%)
Sep 16, 2022 0.8200 0.8400 0.7900 0.8300 146,423 -0.01(-1.19%)
Sep 15, 2022 0.8500 0.8500 0.8300 0.8400 38,330 +0.02(+2.44%)
Sep 14, 2022 0.8300 0.8700 0.8200 0.8200 165,806 -0.01(-1.20%)
Sep 13, 2022 0.8600 0.8600 0.8200 0.8300 127,000 -0.02(-2.35%)
Sep 12, 2022 0.8600 0.8600 0.8400 0.8500 35,500 -0.01(-1.16%)
Sep 09, 2022 0.8700 0.8700 0.8600 0.8600 26,833 +0.00(+0.00%)
Sep 08, 2022 0.8800 0.9000 0.8400 0.8600 174,513 -0.02(-2.27%)
Sep 07, 2022 0.9100 0.9100 0.8800 0.8800 159,604 -0.03(-3.30%)
Sep 06, 2022 0.8800 0.9100 0.8800 0.9100 136,307 +0.04(+4.60%)
Sep 02, 2022 0.8700 0 +0.02(+2.35%)
Sep 01, 2022 0.8400 0.8500 0.8100 0.8500 35,345 +0.01(+1.19%)
Aug 31, 2022 0.8200 0.8400 0.8000 0.8400 152,310 +0.02(+2.44%)
Aug 30, 2022 0.8400 0.8400 0.8000 0.8200 48,000 +0.00(+0.00%)
Aug 29, 2022 0.7700 0.8300 0.7700 0.8200 84,205 +0.05(+6.49%)
Aug 26, 2022 0.7700 0.7800 0.7600 0.7700 130,903 +0.00(+0.00%)
Aug 25, 2022 0.8000 0.8000 0.7700 0.7700 79,920 +0.00(+0.00%)
Aug 23, 2022 0.7700 0.7700 100 -0.02(-2.53%)
Aug 22, 2022 0.8000 0.8000 0.7800 0.7900 30,161 -0.04(-4.82%)
Aug 19, 2022 0.8100 0.8500 0.8100 0.8300 16,500 +0.03(+3.75%)
Aug 18, 2022 0.8300 0.8500 0.7500 0.8000 167,400 -0.04(-4.76%)
Aug 17, 2022 0.8000 0.8400 0.8000 0.8400 18,763 +0.02(+2.44%)
Aug 16, 2022 0.8600 0.8600 0.8200 0.8200 17,267 -0.04(-4.65%)
Aug 15, 2022 0.8300 0.8600 0.8300 0.8600 28,875 +0.08(+10.26%)
Aug 12, 2022 0.8500 0.8500 0.7700 0.7800 181,279 -0.07(-8.24%)
Aug 11, 2022 0.8900 0.8900 0.8500 0.8500 5,940 -0.05(-5.56%)
Aug 10, 2022 0.8100 1.020 0.8100 0.9000 383,126 +0.09(+11.11%)
Aug 09, 2022 0.8200 0.8200 0.7800 0.8100 29,670 +0.02(+2.53%)
Aug 08, 2022 0.8400 0.8400 0.7900 0.7900 61,189 -0.05(-5.95%)
Aug 05, 2022 0.8700 0.8700 0.8100 0.8400 68,245 -0.03(-3.45%)
Aug 04, 2022 0.9000 0.9200 0.8700 0.8700 79,144 -0.02(-2.25%)
Aug 03, 2022 0.9100 0.9200 0.8900 0.8900 12,637 -0.03(-3.26%)
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.