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

Aduro Clean Technologies Inc (CSE: ACT )

1.295 +0.015 (+1.17%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 18, 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 (%)
Jul 31, 2023 0.9500 1.000 0.9500 0.9800 21,213 +0.02(+2.08%)
Jul 28, 2023 0.9800 0.9800 0.9600 0.9600 5,620 -0.01(-1.03%)
Jul 27, 2023 0.9700 0.9700 0.9700 0.9700 3,074 +0.00(+0.00%)
Jul 26, 2023 0.9900 0.9900 0.9600 0.9700 48,120 -0.02(-2.02%)
Jul 25, 2023 1.020 1.030 0.9900 0.9900 56,894 -0.02(-1.98%)
Jul 24, 2023 1.040 1.070 1.010 1.010 41,160 -0.04(-3.81%)
Jul 21, 2023 1.060 1.060 1.030 1.050 47,171 -0.01(-0.94%)
Jul 20, 2023 1.050 1.060 1.010 1.060 18,718 +0.03(+2.91%)
Jul 19, 2023 1.020 1.030 1.010 1.030 47,980 +0.02(+1.98%)
Jul 18, 2023 1.040 1.050 1.010 1.010 68,593 -0.01(-0.98%)
Jul 17, 2023 1.030 1.050 1.020 1.020 32,006 -0.01(-0.97%)
Jul 14, 2023 1.050 1.060 1.030 1.030 62,236 -0.02(-1.90%)
Jul 13, 2023 1.020 1.060 1.010 1.050 100,550 +0.05(+5.00%)
Jul 12, 2023 1.040 1.050 1.000 1.000 58,120 -0.04(-3.85%)
Jul 11, 2023 1.090 1.090 1.030 1.040 83,068 -0.04(-3.70%)
Jul 10, 2023 1.050 1.090 1.040 1.080 254,302 +0.03(+2.86%)
Jul 07, 2023 1.050 1.060 1.020 1.050 78,073 +0.00(+0.00%)
Jul 06, 2023 0.9800 1.050 0.9800 1.050 244,018 +0.05(+5.00%)
Jul 05, 2023 0.9300 1.000 0.9300 1.000 147,758 +0.05(+5.26%)
Jul 04, 2023 0.8800 0.9600 0.8700 0.9500 90,132 +0.07(+7.95%)
Jun 30, 2023 0.8800 0 -0.02(-2.22%)
Jun 29, 2023 0.9000 0.9000 0.8800 0.9000 30,635 +0.01(+1.12%)
Jun 28, 2023 0.8800 0.9000 0.8700 0.8900 22,850 +0.01(+1.14%)
Jun 27, 2023 0.8800 0.8800 0.8800 0.8800 10,100 -0.01(-1.12%)
Jun 26, 2023 0.8900 0.9000 0.8800 0.8900 21,496 -0.03(-3.26%)
Jun 23, 2023 0.9100 0.9300 0.9000 0.9200 91,907 +0.02(+2.22%)
Jun 22, 2023 0.8900 0.9000 0.8800 0.9000 29,917 +0.01(+1.12%)
Jun 21, 2023 0.8900 0.9000 0.8900 0.8900 41,753 +0.00(+0.00%)
Jun 20, 2023 0.9100 0.9100 0.8900 0.8900 22,718 -0.02(-2.20%)
Jun 19, 2023 0.9100 0.9200 0.9000 0.9100 25,000 +0.01(+1.11%)
Jun 16, 2023 0.9200 0.9200 0.8900 0.9000 52,659 -0.01(-1.10%)
Jun 15, 2023 0.9000 0.9000 0.8900 0.9100 22,450 +0.03(+3.41%)
Jun 14, 2023 0.9100 0.9100 0.8800 0.8800 16,050 -0.03(-3.30%)
Jun 13, 2023 0.9000 0.9200 0.8900 0.9100 49,706 +0.04(+4.60%)
Jun 12, 2023 0.8900 0.8900 0.8700 0.8700 29,002 +0.01(+1.16%)
Jun 09, 2023 0.8500 0.8600 0.8500 0.8600 50,563 -0.03(-3.37%)
Jun 08, 2023 0.8700 0.8900 0.8700 0.8900 21,025 +0.01(+1.14%)
Jun 07, 2023 0.8800 0.8900 0.8800 0.8800 11,600 +0.00(+0.00%)
Jun 06, 2023 0.8800 0.9000 0.8800 0.8800 21,738 +0.00(+0.00%)
Jun 05, 2023 0.8600 0.8800 0.8600 0.8800 13,294 +0.03(+3.53%)
Jun 02, 2023 0.9000 0.9100 0.8500 0.8500 80,903 -0.05(-5.56%)
Jun 01, 2023 0.9100 0.9100 0.8800 0.9000 28,451 -0.01(-1.10%)
May 31, 2023 0.8900 0.9100 0.8800 0.9100 37,000 +0.01(+1.11%)
May 30, 2023 0.8900 0.9000 0.8700 0.9000 30,862 +0.02(+2.27%)
May 29, 2023 0.8900 0.8900 0.8700 0.8800 29,038 +0.00(+0.00%)
May 26, 2023 0.9000 0.9000 0.8800 0.8800 50,030 -0.01(-1.12%)
May 25, 2023 0.8900 0.9000 0.8900 0.8900 31,500 +0.00(+0.00%)
May 24, 2023 0.9300 0.9300 0.8900 0.8900 20,850 -0.03(-3.26%)
May 23, 2023 0.9200 0.9300 0.9000 0.9200 58,795 +0.02(+2.22%)
May 19, 2023 0.9000 0 -0.02(-2.17%)
May 18, 2023 0.9400 0.9500 0.9200 0.9200 36,960 -0.02(-2.13%)
May 17, 2023 0.9400 0.9500 0.9300 0.9400 51,520 -0.01(-1.05%)
May 16, 2023 0.9400 0.9700 0.9400 0.9500 119,321 +0.02(+2.15%)
May 15, 2023 0.8800 0.9400 0.8800 0.9300 234,540 +0.05(+5.68%)
May 12, 2023 0.8800 0.8800 0.8700 0.8800 65,000 +0.00(+0.00%)
May 11, 2023 0.8600 0.8800 0.8600 0.8800 31,950 +0.03(+3.53%)
May 10, 2023 0.8600 0.8700 0.8500 0.8500 70,452 -0.02(-2.30%)
May 09, 2023 0.8600 0.8900 0.8600 0.8700 33,818 +0.01(+1.16%)
May 08, 2023 0.8800 0.8900 0.8500 0.8600 75,702 -0.02(-2.27%)
May 05, 2023 0.8800 0.8800 0.8700 0.8800 86,522 +0.01(+1.15%)
May 04, 2023 0.9100 0.9200 0.8700 0.8700 70,630 -0.04(-4.40%)
May 03, 2023 0.9200 0.9200 0.9000 0.9100 26,513 -0.02(-2.15%)
May 02, 2023 0.9000 0.9300 0.9000 0.9300 107,553 +0.03(+3.33%)
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.