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, 2022 0.9100 0.9100 0.9000 0.9100 11,100 +0.00(+0.00%)
Nov 29, 2022 0.9000 0.9100 0.8900 0.9100 41,390 +0.01(+1.11%)
Nov 28, 2022 0.9400 0.9400 0.9000 0.9000 39,730 -0.03(-3.23%)
Nov 25, 2022 0.9400 0.9400 0.9100 0.9300 23,670 -0.01(-1.06%)
Nov 24, 2022 0.9500 0.9700 0.9400 0.9400 45,958 -0.01(-1.05%)
Nov 23, 2022 0.9600 0.9700 0.9500 0.9500 45,740 +0.01(+1.06%)
Nov 22, 2022 0.9400 0.9700 0.9300 0.9400 34,878 +0.00(+0.00%)
Nov 21, 2022 0.9500 0.9700 0.9200 0.9400 20,873 -0.04(-4.08%)
Nov 18, 2022 0.9700 1.000 0.9200 0.9800 101,882 +0.01(+1.03%)
Nov 17, 2022 1.000 1.000 0.9600 0.9700 73,796 -0.03(-3.00%)
Nov 16, 2022 0.9900 1.010 0.9900 1.000 17,680 +0.01(+1.01%)
Nov 15, 2022 1.020 1.040 0.9500 0.9900 182,521 -0.05(-4.81%)
Nov 14, 2022 1.020 1.040 1.010 1.040 244,820 +0.03(+2.97%)
Nov 11, 2022 1.020 1.020 1.000 1.010 215,151 +0.00(+0.00%)
Nov 10, 2022 0.9600 1.010 0.9400 1.010 141,813 +0.03(+3.06%)
Nov 09, 2022 0.9800 1.010 0.9400 0.9800 155,887 +0.00(+0.00%)
Nov 08, 2022 0.9600 0.9900 0.9600 0.9800 142,574 +0.04(+4.26%)
Nov 07, 2022 0.9100 1.010 0.9100 0.9400 394,733 +0.04(+4.44%)
Nov 04, 2022 0.8700 0.9100 0.8700 0.9000 106,120 +0.03(+3.45%)
Nov 03, 2022 0.8500 0.9000 0.8500 0.8700 215,422 +0.06(+7.41%)
Nov 02, 2022 0.8200 0.8300 0.8000 0.8100 23,468 -0.01(-1.22%)
Nov 01, 2022 0.8100 0.8400 0.8100 0.8200 112,050 +0.02(+2.50%)
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%)
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.