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

Aduro Clean Technologies Inc (OP: ACTHF )

0.9869 +0.0554 (+5.95%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 16, 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 (%)
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%)
Apr 04, 2022 0.5715 0.5747 0.5715 0.5715 525 +0.01(+2.36%)
Mar 30, 2022 0.5583 0 -0.00(-0.68%)
Mar 29, 2022 0.5621 0.5621 0.5621 0.5621 170 -0.02(-2.97%)
Mar 25, 2022 0.5793 0 +0.02(+2.90%)
Mar 24, 2022 0.5788 0.5788 0.5630 0.5630 15,515 -0.01(-1.05%)
Mar 23, 2022 0.5690 0.5690 0.5690 0.5690 100 -0.00(-0.18%)
Mar 22, 2022 0.5583 0.5700 0.5583 0.5700 2,800 +0.03(+5.93%)
Mar 21, 2022 0.4438 0.5512 0.4438 0.5381 1,511 -0.04(-6.34%)
Mar 18, 2022 0.5571 0.5745 0.5571 0.5745 3,370 +0.05(+8.62%)
Mar 17, 2022 0.5435 0.5435 0.5289 0.5289 6,003 -0.01(-2.07%)
Mar 16, 2022 0.5500 0.5500 0.5400 0.5401 43,826 -0.01(-2.33%)
Mar 11, 2022 0.5530 64 +0.01(+1.56%)
Mar 10, 2022 0.5445 0.5445 0.5445 0.5445 15,070 +0.01(+1.26%)
Mar 08, 2022 0.5377 0 +0.01(+2.19%)
Mar 07, 2022 0.5400 0.5400 0.5262 0.5262 1,819 -0.01(-2.41%)
Mar 04, 2022 0.5392 0.5429 0.5392 0.5392 7,098 -0.01(-1.96%)
Mar 03, 2022 0.5594 0.5594 0.5500 0.5500 3,500 +0.00(+0.60%)
Mar 02, 2022 0.5467 0.5467 0.5467 0.5467 500 -0.00(-0.60%)
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.