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

Aduro Clean Technologies Inc (CSE: ACT )

1.300 UNCHANGED
Official Closing Price Updated: 3:53 PM EDT, Jun 7, 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, 2021 0.7900 0.8000 0.7600 0.7600 83,110 -0.01(-1.30%)
Nov 29, 2021 0.7700 0.7800 0.7600 0.7700 9,406 -0.02(-2.53%)
Nov 26, 2021 0.7600 0.7900 0.7500 0.7900 44,932 +0.02(+2.60%)
Nov 25, 2021 0.7700 0.7700 0.7600 0.7700 33,365 +0.00(+0.00%)
Nov 24, 2021 0.7300 0.7700 0.7300 0.7700 111,720 +0.04(+5.48%)
Nov 23, 2021 0.7500 0.7500 0.7300 0.7300 67,980 -0.02(-2.67%)
Nov 22, 2021 0.7800 0.7900 0.7500 0.7500 295,666 -0.04(-5.06%)
Nov 19, 2021 0.7900 0.8000 0.7800 0.7900 87,850 -0.02(-2.47%)
Nov 18, 2021 0.8200 0.8200 0.7600 0.8100 169,693 +0.00(+0.00%)
Nov 17, 2021 0.8100 0.8200 0.7900 0.8100 78,897 +0.00(+0.00%)
Nov 16, 2021 0.8300 0.8300 0.8000 0.8100 114,745 -0.02(-2.41%)
Nov 15, 2021 0.8600 0.8600 0.8300 0.8300 198,699 -0.03(-3.49%)
Nov 12, 2021 0.8600 0.8800 0.8500 0.8600 117,375 +0.00(+0.00%)
Nov 11, 2021 0.9000 0.9000 0.8600 0.8600 187,549 -0.04(-4.44%)
Nov 10, 2021 0.9300 0.9000 53,970 -0.03(-3.23%)
Nov 09, 2021 0.9200 0.9400 0.9100 0.9300 34,427 +0.04(+4.49%)
Nov 08, 2021 0.8900 0.8900 0.8700 0.8900 62,642 +0.01(+1.14%)
Nov 05, 2021 0.9000 0.9200 0.8800 0.8800 73,576 -0.02(-2.22%)
Nov 04, 2021 0.9300 0.9400 0.8800 0.9000 140,836 -0.06(-6.25%)
Nov 03, 2021 0.9700 0.9700 0.9300 0.9600 23,428 +0.00(+0.00%)
Nov 02, 2021 0.9800 0.9800 0.9300 0.9600 144,812 +0.00(+0.00%)
Nov 01, 2021 0.9200 0.9000 0.9000 0.9600 120,864 +0.06(+6.67%)
Oct 29, 2021 0.9800 0.9800 0.9000 0.9000 128,584 -0.05(-5.26%)
Oct 28, 2021 0.8800 0.9500 0.8800 0.9500 116,518 +0.09(+10.47%)
Oct 27, 2021 0.8700 0.8900 0.8500 0.8600 144,980 -0.02(-2.27%)
Oct 26, 2021 0.8700 0.8800 234,539 +0.04(+4.76%)
Oct 25, 2021 0.8600 0.8800 0.8400 0.8400 266,926 -0.01(-1.18%)
Oct 22, 2021 0.9400 0.9600 0.8500 0.8500 89,449 -0.09(-9.57%)
Oct 21, 2021 1.000 1.000 0.9400 0.9400 152,747 -0.05(-5.05%)
Oct 20, 2021 0.9800 1.000 0.9600 0.9900 108,846 +0.01(+1.02%)
Oct 19, 2021 0.9500 0.9800 0.9400 0.9800 75,463 +0.04(+4.26%)
Oct 18, 2021 0.9500 0.9700 0.9400 0.9400 73,880 +0.00(+0.00%)
Oct 15, 2021 0.9500 0.9500 0.9300 0.9400 27,662 -0.01(-1.05%)
Oct 14, 2021 0.9300 0.9500 0.9200 0.9500 80,750 +0.03(+3.26%)
Oct 13, 2021 0.9400 0.9400 0.9100 0.9200 27,732 -0.02(-2.13%)
Oct 12, 2021 0.8700 1.010 0.8700 0.9400 250,937 +0.12(+14.63%)
Oct 08, 2021 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Oct 07, 2021 0.8500 0.8500 0.8300 0.8300 87,059 -0.02(-2.35%)
Oct 06, 2021 0.8600 0.8700 0.8300 0.8500 31,351 -0.01(-1.16%)
Oct 05, 2021 0.8500 0.8700 0.8300 0.8600 104,336 +0.04(+4.88%)
Oct 04, 2021 0.8600 0.8800 0.8200 0.8200 74,262 -0.06(-6.82%)
Oct 01, 2021 0.8600 0.8900 0.8600 0.8800 100,536 +0.02(+2.33%)
Sep 30, 2021 0.8800 0.8800 0.8600 0.8600 30,089 -0.02(-2.27%)
Sep 29, 2021 0.8300 0.9300 0.8300 0.8800 147,526 +0.03(+3.53%)
Sep 28, 2021 0.8700 0.9200 0.8500 0.8500 144,802 -0.03(-3.41%)
Sep 27, 2021 0.9300 0.9300 0.8800 0.8800 84,392 -0.05(-5.38%)
Sep 24, 2021 0.9300 0.9400 0.9200 0.9300 31,731 +0.01(+1.09%)
Sep 23, 2021 0.9500 0.9500 0.9000 0.9200 59,612 -0.03(-3.16%)
Sep 22, 2021 0.9600 0.9600 0.8800 0.9500 111,561 -0.01(-1.04%)
Sep 21, 2021 0.9900 1.000 0.9500 0.9600 52,290 -0.03(-3.03%)
Sep 20, 2021 1.020 1.020 0.9900 0.9900 152,480 -0.07(-6.60%)
Sep 17, 2021 1.080 1.100 1.050 1.060 69,410 -0.04(-3.64%)
Sep 16, 2021 1.040 1.100 1.020 1.100 257,665 +0.09(+8.91%)
Sep 15, 2021 1.020 1.050 0.9800 1.010 119,801 +0.00(+0.00%)
Sep 14, 2021 1.020 1.050 0.9500 1.010 213,459 +0.01(+1.00%)
Sep 13, 2021 1.100 1.100 1.000 1.000 115,195 -0.07(-6.54%)
Sep 10, 2021 1.020 1.080 0.9900 1.070 85,897 +0.06(+5.94%)
Sep 09, 2021 1.060 1.070 0.9300 1.010 496,474 -0.04(-3.81%)
Sep 08, 2021 1.050 1.210 1.040 1.050 634,066 -0.04(-3.67%)
Sep 07, 2021 0.9800 1.090 0.9800 1.090 553,829 +0.16(+17.20%)
Sep 03, 2021 0.9300 0.9300 0.9300 0 +0.09(+10.71%)
Sep 02, 2021 0.7900 0.8400 0.7800 0.8400 127,663 +0.05(+6.33%)
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.