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, 2023 1.090 1.140 1.090 1.140 134,977 +0.05(+4.59%)
Nov 29, 2023 1.080 1.090 1.080 1.090 20,883 +0.01(+0.93%)
Nov 28, 2023 1.070 1.080 1.050 1.080 39,193 +0.00(+0.00%)
Nov 27, 2023 1.070 1.090 1.070 1.080 46,075 +0.01(+0.93%)
Nov 24, 2023 1.070 1.100 1.070 1.070 69,196 +0.01(+0.94%)
Nov 23, 2023 1.040 1.060 1.040 1.060 31,673 +0.01(+0.95%)
Nov 22, 2023 1.050 1.060 1.040 1.050 10,848 +0.00(+0.00%)
Nov 21, 2023 1.030 1.070 1.030 1.050 31,103 +0.03(+2.94%)
Nov 20, 2023 1.080 1.110 1.020 1.020 72,605 -0.05(-4.67%)
Nov 17, 2023 1.080 1.080 1.070 1.070 24,787 -0.02(-1.83%)
Nov 16, 2023 1.120 1.120 1.080 1.090 52,035 -0.02(-1.80%)
Nov 15, 2023 1.080 1.110 1.070 1.110 73,524 +0.07(+6.73%)
Nov 14, 2023 1.060 1.070 1.030 1.040 27,630 -0.03(-2.80%)
Nov 13, 2023 1.070 1.070 1.060 1.070 26,980 +0.00(+0.00%)
Nov 10, 2023 1.060 1.070 1.050 1.070 14,054 +0.01(+0.94%)
Nov 09, 2023 1.030 1.060 1.020 1.060 28,165 +0.03(+2.91%)
Nov 08, 2023 0.9800 1.030 0.9700 1.030 17,345 +0.07(+7.29%)
Nov 07, 2023 0.9800 0.9900 0.9300 0.9600 43,201 +0.01(+1.05%)
Nov 06, 2023 0.9800 0.9800 0.9400 0.9500 51,397 -0.01(-1.04%)
Nov 03, 2023 0.9800 0.9900 0.9500 0.9600 88,206 -0.04(-4.00%)
Nov 02, 2023 1.020 1.030 0.9900 1.000 81,462 -0.01(-0.99%)
Nov 01, 2023 1.050 1.050 1.000 1.010 53,423 +0.00(+0.00%)
Oct 31, 2023 1.050 1.050 1.010 1.010 22,830 -0.03(-2.88%)
Oct 30, 2023 1.060 1.070 1.020 1.040 19,843 -0.01(-0.95%)
Oct 27, 2023 1.060 1.070 1.010 1.050 73,427 -0.02(-1.87%)
Oct 26, 2023 1.160 1.160 1.060 1.070 189,645 -0.09(-7.76%)
Oct 25, 2023 1.140 1.160 1.120 1.160 32,699 +0.03(+2.65%)
Oct 24, 2023 1.080 1.140 1.080 1.130 114,034 +0.03(+2.73%)
Oct 23, 2023 1.140 1.150 1.090 1.100 71,564 -0.04(-3.51%)
Oct 20, 2023 1.180 1.210 1.130 1.140 69,165 -0.07(-5.79%)
Oct 19, 2023 1.230 1.260 1.170 1.210 110,396 -0.01(-0.82%)
Oct 18, 2023 1.190 1.220 1.190 1.220 70,419 +0.01(+0.83%)
Oct 17, 2023 1.170 1.220 1.170 1.210 82,268 +0.03(+2.54%)
Oct 16, 2023 1.210 1.210 1.170 1.180 36,412 -0.02(-1.67%)
Oct 13, 2023 1.190 1.230 1.190 1.200 83,228 +0.01(+0.84%)
Oct 12, 2023 1.190 1.230 1.190 1.190 61,738 -0.02(-1.65%)
Oct 11, 2023 1.220 1.290 1.180 1.210 360,757 +0.04(+3.42%)
Oct 10, 2023 1.160 1.170 1.150 1.170 86,092 +0.05(+4.46%)
Oct 06, 2023 1.120 0 +0.04(+3.70%)
Oct 05, 2023 1.070 1.110 1.070 1.080 176,237 +0.00(+0.00%)
Oct 04, 2023 1.080 1.100 1.080 1.080 120,801 +0.01(+0.93%)
Oct 03, 2023 1.110 1.130 1.070 1.070 82,934 -0.06(-5.31%)
Oct 02, 2023 1.130 1.180 1.110 1.130 26,380 +0.00(+0.00%)
Sep 29, 2023 1.090 1.130 1.090 1.130 35,500 +0.05(+4.63%)
Sep 28, 2023 1.190 1.200 1.080 1.080 136,885 -0.11(-9.24%)
Sep 27, 2023 1.230 1.240 1.170 1.190 79,124 -0.04(-3.25%)
Sep 26, 2023 1.240 1.330 1.200 1.230 346,330 +0.02(+1.65%)
Sep 25, 2023 1.160 1.210 1.190 1.210 157,975 +0.05(+4.31%)
Sep 22, 2023 1.140 1.160 1.140 1.160 66,351 +0.02(+1.75%)
Sep 21, 2023 1.120 1.150 1.110 1.140 86,061 +0.04(+3.64%)
Sep 20, 2023 1.120 1.140 1.100 1.100 59,411 -0.02(-1.79%)
Sep 19, 2023 1.140 1.140 1.100 1.120 65,308 -0.03(-2.61%)
Sep 18, 2023 1.150 1.160 1.130 1.150 67,042 +0.00(+0.00%)
Sep 15, 2023 1.100 1.150 1.100 1.150 156,808 +0.06(+5.50%)
Sep 14, 2023 1.040 1.110 1.020 1.090 93,015 +0.04(+3.81%)
Sep 13, 2023 1.100 1.100 1.040 1.050 77,854 -0.03(-2.78%)
Sep 12, 2023 1.090 1.110 1.070 1.080 142,675 -0.01(-0.92%)
Sep 11, 2023 1.050 1.100 1.050 1.090 172,133 +0.04(+3.81%)
Sep 08, 2023 1.020 1.050 1.000 1.050 86,234 +0.04(+3.96%)
Sep 07, 2023 0.9800 1.020 0.9800 1.010 61,653 +0.03(+3.06%)
Sep 06, 2023 0.9700 0.9900 0.9600 0.9800 106,272 +0.03(+3.16%)
Sep 05, 2023 0.9300 0.9600 0.9300 0.9500 109,992 +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.