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

Aduro Clean Technologies Inc (OP: ACTHF )

0.9532 -0.0053 (-0.55%)
Streaming Delayed Price Updated: 12:20 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 29, 2023 0.8300 0.8300 0.8060 0.8126 25,333 -0.01(-0.78%)
Sep 28, 2023 0.8801 0.8833 0.8050 0.8190 65,606 -0.06(-7.25%)
Sep 27, 2023 0.9120 0.9130 0.8752 0.8830 32,536 -0.02(-1.89%)
Sep 26, 2023 0.9100 0.9700 0.9000 0.9000 156,758 +0.01(+1.35%)
Sep 25, 2023 0.8630 0.9100 0.8880 0.8880 34,317 +0.03(+3.50%)
Sep 22, 2023 0.8549 0.8600 0.8497 0.8580 21,392 +0.01(+0.94%)
Sep 21, 2023 0.8284 0.8581 0.8264 0.8500 86,548 +0.01(+0.73%)
Sep 20, 2023 0.8384 0.8438 0.8288 0.8438 10,329 +0.01(+0.67%)
Sep 19, 2023 0.8559 0.8560 0.8200 0.8382 33,771 -0.01(-1.39%)
Sep 18, 2023 0.8560 0.8560 0.8420 0.8500 40,124 -0.00(-0.48%)
Sep 15, 2023 0.8243 0.8560 0.8031 0.8541 173,428 +0.07(+8.31%)
Sep 14, 2023 0.7724 0.8080 0.7600 0.7886 86,258 +0.01(+1.51%)
Sep 13, 2023 0.8000 0.8154 0.7677 0.7769 47,623 -0.02(-2.89%)
Sep 12, 2023 0.8068 0.8100 0.7871 0.8000 122,370 -0.01(-0.78%)
Sep 11, 2023 0.7686 0.8159 0.7675 0.8063 99,763 +0.05(+6.11%)
Sep 08, 2023 0.7450 0.7673 0.7358 0.7599 60,516 +0.01(+2.00%)
Sep 07, 2023 0.7200 0.7500 0.7200 0.7450 49,026 +0.03(+3.47%)
Sep 06, 2023 0.7222 0.7325 0.7075 0.7200 95,361 +0.02(+2.86%)
Sep 05, 2023 0.6791 0.7095 0.6791 0.7000 91,278 +0.03(+4.17%)
Sep 01, 2023 0.6650 0.6859 0.6650 0.6720 121,967 +0.01(+1.34%)
Aug 31, 2023 0.6686 0.6729 0.6560 0.6631 25,612 +0.01(+1.24%)
Aug 30, 2023 0.6692 0.6692 0.6550 0.6550 5,100 +0.00(+0.43%)
Aug 29, 2023 0.6521 0.6662 0.6521 0.6522 7,783 -0.01(-0.96%)
Aug 28, 2023 0.6700 0.6700 0.6520 0.6585 30,367 -0.02(-2.88%)
Aug 25, 2023 0.6724 0.6800 0.6715 0.6780 11,333 +0.02(+2.28%)
Aug 24, 2023 0.6800 0.6804 0.6629 0.6629 29,091 -0.01(-1.10%)
Aug 23, 2023 0.6632 0.6703 0.6575 0.6703 10,284 +0.00(+0.04%)
Aug 22, 2023 0.6360 0.6744 0.6360 0.6700 27,800 +0.03(+4.69%)
Aug 21, 2023 0.6685 0.6860 0.6305 0.6400 130,862 -0.03(-4.23%)
Aug 18, 2023 0.6800 0.6800 0.6649 0.6683 33,517 -0.00(-0.10%)
Aug 17, 2023 0.6600 0.6850 0.6510 0.6690 74,000 +0.00(+0.00%)
Aug 16, 2023 0.6650 0.6770 0.6498 0.6690 90,480 -0.01(-0.89%)
Aug 15, 2023 0.6800 0.7085 0.6650 0.6750 35,188 +0.01(+1.50%)
Aug 14, 2023 0.6625 0.6800 0.6625 0.6650 21,327 -0.01(-1.26%)
Aug 11, 2023 0.6800 0.6818 0.6644 0.6735 6,397 +0.01(+1.08%)
Aug 10, 2023 0.6900 0.6910 0.6320 0.6663 23,235 -0.01(-1.58%)
Aug 09, 2023 0.7024 0.7024 0.6770 0.6770 12,915 +0.00(+0.46%)
Aug 08, 2023 0.6730 0.6743 0.6600 0.6739 52,544 +0.00(+0.58%)
Aug 07, 2023 0.6900 0.6900 0.6700 0.6700 7,230 +0.00(+0.03%)
Aug 04, 2023 0.7166 0.7166 0.6698 0.6698 6,151 -0.03(-4.42%)
Aug 03, 2023 0.6900 0.7023 0.6900 0.7008 16,384 +0.02(+2.31%)
Aug 02, 2023 0.6961 0.7095 0.6850 0.6850 61,226 -0.02(-3.52%)
Aug 01, 2023 0.7224 0.7400 0.7100 0.7100 69,941 -0.04(-4.70%)
Jul 31, 2023 0.7382 0.7476 0.7369 0.7450 18,530 +0.01(+0.69%)
Jul 28, 2023 0.7343 0.7400 0.7224 0.7399 14,050 -0.00(-0.01%)
Jul 27, 2023 0.7357 0.7400 0.7350 0.7400 9,215 +0.00(+0.27%)
Jul 26, 2023 0.7900 0.7900 0.7380 0.7380 34,257 -0.02(-3.18%)
Jul 25, 2023 0.7651 0.7700 0.7546 0.7622 51,730 -0.01(-1.38%)
Jul 24, 2023 0.8000 0.8000 0.7729 0.7729 35,655 -0.02(-3.01%)
Jul 21, 2023 0.8000 0.8000 0.7759 0.7969 15,457 -0.00(-0.36%)
Jul 20, 2023 0.8239 0.8239 0.7610 0.7998 25,708 +0.03(+3.53%)
Jul 19, 2023 0.8000 0.8000 0.7710 0.7725 39,840 -0.01(-0.96%)
Jul 18, 2023 0.7980 0.7984 0.7793 0.7800 31,024 -0.01(-0.79%)
Jul 17, 2023 0.7910 0.8007 0.7750 0.7862 13,732 -0.00(-0.53%)
Jul 14, 2023 0.8000 0.8084 0.7834 0.7904 19,031 +0.00(+0.05%)
Jul 13, 2023 0.7710 0.8119 0.7710 0.7900 40,618 +0.03(+3.91%)
Jul 12, 2023 0.7900 0.8021 0.7603 0.7603 29,284 -0.02(-2.54%)
Jul 11, 2023 0.8240 0.8240 0.7776 0.7801 32,907 -0.01(-1.32%)
Jul 10, 2023 0.7987 0.8284 0.7841 0.7905 172,454 -0.00(-0.06%)
Jul 07, 2023 0.7956 0.7956 0.7622 0.7910 48,174 +0.01(+1.41%)
Jul 06, 2023 0.7445 0.7900 0.7306 0.7800 134,170 +0.03(+4.00%)
Jul 05, 2023 0.7051 0.7600 0.7051 0.7500 108,197 +0.02(+2.04%)
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.