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

Aduro Clean Technologies Inc (OP: ACTHF )

0.9640 +0.0090 (+0.94%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 31, 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 (%)
Jun 30, 2022 0.5647 0.5738 0.5620 0.5676 45,120 +0.01(+0.96%)
Jun 29, 2022 0.5752 0.5831 0.5486 0.5622 178,090 -0.01(-2.23%)
Jun 28, 2022 0.5941 0.5955 0.5600 0.5750 183,300 -0.01(-1.37%)
Jun 27, 2022 0.5800 0.6500 0.5468 0.5830 334,142 +0.05(+10.00%)
Jun 24, 2022 0.4947 0.5300 0.4947 0.5300 32,500 +0.04(+8.16%)
Jun 23, 2022 0.4640 0.4900 0.4640 0.4900 4,500 +0.03(+5.99%)
Jun 22, 2022 0.4623 0.4623 0.4623 0.4623 10,000 +0.03(+7.24%)
Jun 21, 2022 0.4384 0.5122 0.4311 0.4311 33,910 +0.02(+5.17%)
Jun 17, 2022 0.4150 0.4260 0.3932 0.4099 19,073 -0.06(-13.52%)
Jun 16, 2022 0.3900 0.4740 0.3900 0.4740 5,690 +0.08(+18.83%)
Jun 14, 2022 0.3989 0 -0.02(-4.20%)
Jun 13, 2022 0.4164 0.4164 0.4164 0.4164 102 -0.02(-3.52%)
Jun 10, 2022 0.4600 0.4600 0.4316 0.4316 2,383 -0.00(-0.74%)
Jun 09, 2022 0.4348 0.4348 0.4348 0.4348 826 -0.00(-0.28%)
Jun 07, 2022 0.4360 60 -0.06(-12.10%)
Jun 06, 2022 0.4960 0.5000 0.4960 0.4960 2,000 +0.02(+3.33%)
Jun 03, 2022 0.4815 0.4815 0.4800 0.4800 795 -0.01(-1.40%)
Jun 02, 2022 0.4868 0.4868 0.4868 0.4868 3,000 +0.04(+8.68%)
Jun 01, 2022 0.4479 0.4479 0.4479 0.4479 600 +0.05(+11.97%)
May 27, 2022 0.4000 0 -0.03(-7.11%)
May 26, 2022 0.4351 0.4351 0.4306 0.4306 2,149 +0.16(+58.95%)
May 23, 2022 0.2709 5 -0.13(-32.29%)
May 20, 2022 0.4001 0.4001 0.4001 10,000 -0.02(-4.47%)
May 17, 2022 0.4188 0 -0.04(-8.80%)
May 16, 2022 0.4387 0.4592 0.4387 0.4592 3,255 +0.02(+3.87%)
May 13, 2022 0.4341 0.4496 0.4341 0.4421 3,750 +0.02(+3.63%)
May 12, 2022 0.4266 0.4266 0.4266 0.4266 1,750 +0.01(+1.45%)
May 11, 2022 0.4295 0.4295 0.4131 0.4205 27,105 -0.00(-0.28%)
May 09, 2022 0.4217 0 -0.06(-11.76%)
May 06, 2022 0.4856 0.4856 0.4779 0.4779 6,500 -0.02(-4.42%)
May 05, 2022 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.54%)
May 04, 2022 0.5000 0.5000 0.4973 0.4973 530 -0.00(-0.06%)
May 03, 2022 0.5110 0.5161 0.4976 0.4976 3,349 +0.01(+1.51%)
May 02, 2022 0.4902 0.5232 0.4902 0.4902 350 -0.03(-5.60%)
Apr 29, 2022 0.5234 0.5234 0.5193 0.5193 8,050 -0.01(-1.57%)
Apr 28, 2022 0.5386 0.5386 0.5276 0.5276 2,476 -0.01(-2.26%)
Apr 26, 2022 0.5398 0 -0.01(-1.32%)
Apr 25, 2022 0.5400 0.5500 0.5400 0.5470 7,940 +0.01(+1.30%)
Apr 22, 2022 0.5480 0.5600 0.5400 0.5400 2,750 -0.03(-4.93%)
Apr 21, 2022 0.5680 0.5680 0.5680 0.5680 227 +0.00(+0.82%)
Apr 20, 2022 0.5600 0.5700 0.5600 0.5634 7,265 +0.02(+4.01%)
Apr 19, 2022 0.5363 0.5417 0.5360 0.5417 19,500 -0.02(-3.18%)
Apr 18, 2022 0.5540 0.5600 0.5500 0.5595 8,580 -0.01(-1.51%)
Apr 14, 2022 0.5699 0.5699 0.5488 0.5681 26,600 -0.01(-1.20%)
Apr 13, 2022 0.5878 0.5878 0.5654 0.5750 3,500 +0.01(+1.70%)
Apr 11, 2022 0.5654 0 -0.02(-2.97%)
Apr 08, 2022 0.5899 0.5899 0.5763 0.5827 6,785 +0.01(+2.34%)
Apr 07, 2022 0.5694 0.5694 0.5694 0.5694 7,040 +0.01(+2.58%)
Apr 06, 2022 0.5551 0.5551 0.5551 0.5551 1,500 +0.00(+0.84%)
Apr 05, 2022 0.5689 0.5689 0.5505 0.5505 1,725 -0.02(-3.67%)
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.