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 (%)
Nov 30, 2022 0.6740 0.6879 0.6622 0.6740 13,704 -0.01(-1.04%)
Nov 29, 2022 0.6772 0.6811 0.6501 0.6811 25,935 +0.01(+0.80%)
Nov 28, 2022 0.6888 0.6900 0.6732 0.6757 20,324 -0.04(-5.44%)
Nov 25, 2022 0.7215 0.7220 0.7019 0.7146 15,810 -0.01(-0.75%)
Nov 23, 2022 0.7178 0.7290 0.7135 0.7200 11,098 +0.01(+1.77%)
Nov 22, 2022 0.7051 0.7075 0.6894 0.7075 18,318 +0.00(+0.21%)
Nov 21, 2022 0.7360 0.7360 0.6940 0.7060 25,538 -0.03(-4.21%)
Nov 18, 2022 0.7132 0.7370 0.6866 0.7370 45,623 -0.00(-0.16%)
Nov 17, 2022 0.7590 0.7590 0.7240 0.7382 40,693 -0.01(-1.57%)
Nov 16, 2022 0.7600 0.7600 0.7424 0.7500 32,285 -0.00(-0.29%)
Nov 15, 2022 0.7826 0.7850 0.7172 0.7522 85,427 -0.03(-4.31%)
Nov 14, 2022 0.7700 0.7861 0.7690 0.7861 208,057 +0.02(+2.09%)
Nov 11, 2022 0.8000 0.8000 0.7569 0.7700 118,495 +0.01(+1.32%)
Nov 10, 2022 0.7357 0.7700 0.7200 0.7600 60,899 +0.06(+7.95%)
Nov 09, 2022 0.7450 0.7480 0.7040 0.7040 170,423 -0.03(-3.83%)
Nov 08, 2022 0.7303 0.7409 0.7147 0.7320 120,642 +0.03(+3.68%)
Nov 07, 2022 0.6800 0.7450 0.6800 0.7060 130,983 +0.03(+5.06%)
Nov 04, 2022 0.6479 0.6766 0.6460 0.6720 60,036 +0.04(+6.79%)
Nov 03, 2022 0.6400 0.6580 0.6262 0.6293 197,421 +0.04(+5.98%)
Nov 02, 2022 0.6042 0.6042 0.5900 0.5938 11,000 -0.01(-1.36%)
Nov 01, 2022 0.6000 0.6200 0.5975 0.6020 129,080 +0.01(+2.03%)
Oct 31, 2022 0.6100 0.6100 0.5900 0.5900 35,950 -0.02(-3.28%)
Oct 28, 2022 0.6100 0.6100 0.6099 0.6100 7,509 +0.00(+0.00%)
Oct 27, 2022 0.6024 0.6100 0.5939 0.6100 25,557 +0.02(+3.32%)
Oct 26, 2022 0.6100 0.6100 0.5904 0.5904 30,100 -0.02(-2.72%)
Oct 25, 2022 0.5210 0.6071 0.5210 0.6069 90,210 +0.02(+3.37%)
Oct 24, 2022 0.5886 0.5886 0.5762 0.5871 8,349 -0.02(-2.64%)
Oct 21, 2022 0.6033 0.6033 0.5925 0.6030 4,507 -0.02(-2.65%)
Oct 20, 2022 0.6000 0.6195 0.5931 0.6194 98,050 +0.02(+3.30%)
Oct 19, 2022 0.5910 0.5996 0.5773 0.5996 16,220 -0.01(-1.28%)
Oct 18, 2022 0.5932 0.6164 0.5881 0.6074 36,750 +0.01(+2.36%)
Oct 17, 2022 0.5336 0.5934 0.5010 0.5934 132,170 +0.07(+13.81%)
Oct 14, 2022 0.5210 0.5222 0.5151 0.5214 34,329 +0.01(+1.24%)
Oct 13, 2022 0.5184 0.5238 0.5148 0.5150 82,904 -0.02(-3.16%)
Oct 12, 2022 0.5300 0.5324 0.5100 0.5318 46,920 -0.00(-0.19%)
Oct 11, 2022 0.5404 0.5404 0.5328 0.5328 2,020 -0.02(-3.13%)
Oct 10, 2022 0.5500 0.5500 0.5500 0.5500 2,249 +0.01(+2.08%)
Oct 06, 2022 0.5388 2,205 +0.00(+0.26%)
Oct 05, 2022 0.5434 0.5434 0.5374 0.5374 405 -0.00(-0.48%)
Oct 04, 2022 0.5427 0.5436 0.5284 0.5400 8,525 +0.01(+2.08%)
Oct 03, 2022 0.5401 0.5401 0.5290 0.5290 6,500 -0.00(-0.71%)
Sep 30, 2022 0.5330 0.5330 0.5328 0.5328 14,500 -0.01(-1.84%)
Sep 29, 2022 0.5408 0.5428 0.5365 0.5428 2,670 +0.01(+1.19%)
Sep 28, 2022 0.5320 0.5399 0.5320 0.5364 14,188 -0.00(-0.65%)
Sep 27, 2022 0.5290 0.5500 0.5290 0.5399 1,548 -0.01(-1.73%)
Sep 26, 2022 0.5806 0.5824 0.5494 0.5494 40,732 +0.02(+2.94%)
Sep 23, 2022 0.5500 0.5649 0.5300 0.5337 41,900 -0.04(-7.15%)
Sep 22, 2022 0.5746 0.5749 0.5670 0.5748 9,100 -0.01(-0.90%)
Sep 21, 2022 0.5950 0.5950 0.5795 0.5800 10,400 +0.01(+1.75%)
Sep 20, 2022 0.6186 0.6186 0.5700 0.5700 138,694 -0.06(-9.52%)
Sep 19, 2022 0.6196 0.6300 0.6034 0.6300 29,298 +0.00(+0.29%)
Sep 16, 2022 0.6300 0.6300 0.5922 0.6282 56,858 -0.02(-2.45%)
Sep 15, 2022 0.6450 0.6475 0.6371 0.6440 24,205 +0.01(+1.80%)
Sep 14, 2022 0.6349 0.6648 0.6300 0.6326 93,477 -0.01(-1.26%)
Sep 13, 2022 0.6843 0.6997 0.6300 0.6407 60,603 -0.02(-2.57%)
Sep 12, 2022 0.6600 0.6600 0.6576 0.6576 52,915 +0.01(+0.92%)
Sep 09, 2022 0.6660 0.6710 0.6516 0.6516 35,447 -0.00(-0.29%)
Sep 08, 2022 0.6597 0.6620 0.6524 0.6535 6,750 -0.03(-3.90%)
Sep 07, 2022 0.6950 0.6950 0.6678 0.6800 47,678 -0.01(-1.45%)
Sep 06, 2022 0.6731 0.7069 0.6731 0.6900 14,022 +0.03(+3.79%)
Sep 02, 2022 0.6328 0.6677 0.6328 0.6648 3,567 +0.02(+2.61%)
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.