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

Aduro Clean Technologies Inc (OP: ACTHF )

0.9495 -0.0090 (-0.94%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 6, 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 (%)
Sep 30, 2022 0.5330 0.5330 0.5328 0.5328 14,500 -0.01(-1.84%)
Sep 29, 2022 0.5408 0.5428 0.5365 0.5428 2,670 +0.01(+1.19%)
Sep 28, 2022 0.5320 0.5399 0.5320 0.5364 14,188 -0.00(-0.65%)
Sep 27, 2022 0.5290 0.5500 0.5290 0.5399 1,548 -0.01(-1.73%)
Sep 26, 2022 0.5806 0.5824 0.5494 0.5494 40,732 +0.02(+2.94%)
Sep 23, 2022 0.5500 0.5649 0.5300 0.5337 41,900 -0.04(-7.15%)
Sep 22, 2022 0.5746 0.5749 0.5670 0.5748 9,100 -0.01(-0.90%)
Sep 21, 2022 0.5950 0.5950 0.5795 0.5800 10,400 +0.01(+1.75%)
Sep 20, 2022 0.6186 0.6186 0.5700 0.5700 138,694 -0.06(-9.52%)
Sep 19, 2022 0.6196 0.6300 0.6034 0.6300 29,298 +0.00(+0.29%)
Sep 16, 2022 0.6300 0.6300 0.5922 0.6282 56,858 -0.02(-2.45%)
Sep 15, 2022 0.6450 0.6475 0.6371 0.6440 24,205 +0.01(+1.80%)
Sep 14, 2022 0.6349 0.6648 0.6300 0.6326 93,477 -0.01(-1.26%)
Sep 13, 2022 0.6843 0.6997 0.6300 0.6407 60,603 -0.02(-2.57%)
Sep 12, 2022 0.6600 0.6600 0.6576 0.6576 52,915 +0.01(+0.92%)
Sep 09, 2022 0.6660 0.6710 0.6516 0.6516 35,447 -0.00(-0.29%)
Sep 08, 2022 0.6597 0.6620 0.6524 0.6535 6,750 -0.03(-3.90%)
Sep 07, 2022 0.6950 0.6950 0.6678 0.6800 47,678 -0.01(-1.45%)
Sep 06, 2022 0.6731 0.7069 0.6731 0.6900 14,022 +0.03(+3.79%)
Sep 02, 2022 0.6328 0.6677 0.6328 0.6648 3,567 +0.02(+2.61%)
Sep 01, 2022 0.6174 0.6479 0.6174 0.6479 10,884 +0.02(+3.66%)
Aug 31, 2022 0.6500 0.6500 0.6118 0.6250 66,879 -0.01(-0.94%)
Aug 30, 2022 0.6500 0.6500 0.6140 0.6309 21,100 +0.03(+4.52%)
Aug 29, 2022 0.5800 0.6036 0.5800 0.6036 3,035 +0.01(+2.31%)
Aug 26, 2022 0.6019 0.6020 0.5900 0.5900 32,961 -0.01(-1.60%)
Aug 25, 2022 0.6075 0.6075 0.5996 0.5996 4,100 -0.02(-3.35%)
Aug 24, 2022 0.6186 0.6204 0.6182 0.6204 1,410 +0.02(+2.53%)
Aug 23, 2022 0.6147 0.6147 0.6010 0.6051 12,617 +0.00(+0.33%)
Aug 22, 2022 0.6485 0.6558 0.6012 0.6031 14,210 -0.02(-2.80%)
Aug 19, 2022 0.6100 0.6518 0.6100 0.6205 30,304 +0.01(+1.92%)
Aug 18, 2022 0.6602 0.6620 0.5800 0.6088 242,107 -0.03(-4.71%)
Aug 17, 2022 0.6237 0.6476 0.6237 0.6389 4,100 -0.00(-0.17%)
Aug 16, 2022 0.6780 0.6780 0.6400 0.6400 14,509 -0.03(-4.52%)
Aug 15, 2022 0.6527 0.6706 0.6243 0.6703 41,925 +0.05(+7.99%)
Aug 12, 2022 0.6920 0.7000 0.6035 0.6207 217,464 -0.06(-9.35%)
Aug 11, 2022 0.7000 0.7100 0.6847 0.6847 2,650 -0.00(-0.35%)
Aug 10, 2022 0.6264 0.7850 0.6246 0.6871 420,543 +0.06(+9.24%)
Aug 09, 2022 0.6195 0.6425 0.6195 0.6290 30,675 +0.01(+1.62%)
Aug 08, 2022 0.7160 0.7160 0.6186 0.6190 55,972 -0.04(-6.72%)
Aug 05, 2022 0.6741 0.6741 0.6230 0.6636 28,554 -0.02(-2.38%)
Aug 04, 2022 0.7200 0.7200 0.6796 0.6798 62,174 -0.02(-2.89%)
Aug 03, 2022 0.7122 0.7188 0.7000 0.7000 22,875 -0.02(-2.45%)
Aug 02, 2022 0.7300 0.7407 0.7000 0.7176 33,053 -0.05(-7.05%)
Aug 01, 2022 0.7850 0.7850 0.7255 0.7720 40,669 +0.04(+5.75%)
Jul 29, 2022 0.6955 0.7300 0.6950 0.7300 71,040 +0.02(+2.82%)
Jul 28, 2022 0.7000 0.7100 0.6799 0.7100 14,703 +0.00(+0.00%)
Jul 27, 2022 0.7000 0.7261 0.7000 0.7100 44,390 +0.02(+2.82%)
Jul 26, 2022 0.7001 0.7001 0.6900 0.6905 21,657 -0.02(-3.24%)
Jul 25, 2022 0.7000 0.7154 0.6900 0.7136 45,397 +0.02(+3.42%)
Jul 22, 2022 0.6812 0.6982 0.6812 0.6900 8,742 -0.01(-0.72%)
Jul 21, 2022 0.6795 0.7000 0.6795 0.6950 69,874 +0.02(+2.30%)
Jul 20, 2022 0.7000 0.7000 0.6327 0.6794 124,277 +0.06(+9.56%)
Jul 19, 2022 0.6380 0.6380 0.6201 0.6201 1,560 -0.01(-1.34%)
Jul 18, 2022 0.6296 0.6384 0.6200 0.6285 6,436 +0.01(+2.36%)
Jul 15, 2022 0.6083 0.6240 0.5940 0.6140 5,609 +0.01(+2.18%)
Jul 14, 2022 0.6161 0.6169 0.5900 0.6009 14,115 -0.01(-1.88%)
Jul 13, 2022 0.6300 0.6300 0.5984 0.6124 44,249 +0.02(+2.84%)
Jul 12, 2022 0.5500 0.6138 0.5500 0.5955 17,979 -0.00(-0.20%)
Jul 11, 2022 0.6345 0.6410 0.5967 0.5967 28,589 -0.08(-11.61%)
Jul 08, 2022 0.6100 0.6751 0.6100 0.6751 201,878 +0.07(+10.67%)
Jul 07, 2022 0.5887 0.6100 0.5880 0.6100 223,330 +0.02(+4.18%)
Jul 06, 2022 0.5865 0.6100 0.5618 0.5855 103,670 +0.02(+2.72%)
Jul 05, 2022 0.6200 0.6200 0.5630 0.5700 135,575 -0.05(-8.06%)
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.