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

Aduro Clean Technologies Inc (CSE: ACT )

6.140 UNCHANGED
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 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 (%)
Sep 17, 2024 6.040 6.240 6.010 6.140 32,711 +0.10(+1.66%)
Sep 16, 2024 5.990 6.050 5.940 6.040 57,871 +0.24(+4.05%)
Sep 13, 2024 5.800 5.880 5.760 5.805 7,247 +0.08(+1.49%)
Sep 12, 2024 5.670 5.800 5.670 5.720 10,398 +0.07(+1.24%)
Sep 11, 2024 5.550 5.680 5.550 5.650 5,028 -0.02(-0.35%)
Sep 10, 2024 5.690 5.710 5.520 5.670 7,750 -0.04(-0.70%)
Sep 09, 2024 5.880 5.880 5.690 5.710 9,324 -0.15(-2.56%)
Sep 06, 2024 5.900 5.900 5.700 5.860 6,740 -0.02(-0.34%)
Sep 05, 2024 5.860 5.900 5.840 5.880 4,406 +0.01(+0.17%)
Sep 04, 2024 5.760 6.000 5.750 5.870 12,355 +0.18(+3.16%)
Sep 03, 2024 6.200 6.200 5.650 5.690 15,692 -0.53(-8.52%)
Aug 30, 2024 6.220 0 +0.17(+2.81%)
Aug 29, 2024 6.510 6.520 5.200 6.050 90,486 -0.46(-7.07%)
Aug 28, 2024 6.650 6.670 6.450 6.510 14,141 -0.14(-2.11%)
Aug 27, 2024 6.760 6.760 6.650 6.650 12,993 -0.10(-1.48%)
Aug 26, 2024 6.780 6.800 6.700 6.750 21,759 -0.01(-0.15%)
Aug 23, 2024 6.610 6.830 6.610 6.760 12,969 +0.09(+1.35%)
Aug 22, 2024 6.990 7.020 6.670 6.670 125,769 -0.25(-3.61%)
Aug 21, 2024 6.470 7.000 6.470 6.920 23,919 +0.47(+7.29%)
Aug 20, 2024 6.250 6.500 6.200 6.450 7,510 +4.57(+243.09%)
Aug 19, 2024 2.000 2.010 1.880 1.880 134,317 -0.05(-2.59%)
Aug 16, 2024 1.880 1.990 1.870 1.930 195,795 +0.08(+4.32%)
Aug 15, 2024 1.950 1.950 1.820 1.850 125,925 -0.11(-5.61%)
Aug 14, 2024 2.040 2.040 1.940 1.960 113,470 -0.05(-2.49%)
Aug 13, 2024 2.070 2.070 1.990 2.010 80,451 -0.04(-1.95%)
Aug 12, 2024 2.020 2.080 2.020 2.050 72,665 +0.04(+1.99%)
Aug 09, 2024 1.990 2.050 1.980 2.010 119,305 +0.01(+0.50%)
Aug 08, 2024 1.850 2.000 1.850 2.000 38,734 +0.03(+1.52%)
Aug 07, 2024 1.990 2.030 1.950 1.970 93,035 -0.02(-1.01%)
Aug 06, 2024 1.900 2.000 1.900 1.990 77,367 +0.07(+3.65%)
Aug 02, 2024 1.920 0 -0.02(-1.03%)
Aug 01, 2024 1.940 1.970 1.930 1.940 32,027 -0.01(-0.51%)
Jul 31, 2024 1.920 1.980 1.920 1.950 214,115 +0.03(+1.56%)
Jul 30, 2024 1.910 2.100 1.900 1.920 503,623 +0.08(+4.35%)
Jul 29, 2024 1.750 1.880 1.730 1.840 244,485 +0.13(+7.60%)
Jul 26, 2024 1.620 1.740 1.620 1.710 102,261 +0.10(+6.21%)
Jul 25, 2024 1.580 1.700 1.530 1.610 104,963 +0.05(+3.21%)
Jul 24, 2024 1.630 1.650 1.450 1.560 256,868 +0.08(+5.41%)
Jul 23, 2024 1.450 1.740 1.450 1.480 293,429 +0.03(+2.07%)
Jul 22, 2024 1.410 1.460 1.390 1.450 20,878 +0.03(+2.11%)
Jul 19, 2024 1.430 1.430 1.420 1.420 15,127 -0.01(-0.70%)
Jul 18, 2024 1.450 1.450 1.410 1.430 23,136 -0.01(-0.69%)
Jul 17, 2024 1.440 1.490 1.430 1.440 41,443 +0.00(+0.00%)
Jul 16, 2024 1.420 1.460 1.420 1.440 53,239 -0.01(-0.69%)
Jul 15, 2024 1.410 1.450 1.410 1.450 60,250 +0.05(+3.57%)
Jul 12, 2024 1.360 1.400 1.350 1.400 29,999 +0.05(+3.70%)
Jul 11, 2024 1.370 1.370 1.330 1.350 27,441 +0.02(+1.50%)
Jul 10, 2024 1.330 1.330 1.310 1.330 11,502 +0.00(+0.00%)
Jul 09, 2024 1.320 1.340 1.320 1.330 155,631 +0.04(+3.10%)
Jul 08, 2024 1.300 1.330 1.270 1.290 135,012 -0.01(-0.77%)
Jul 05, 2024 1.320 1.330 1.290 1.300 128,301 -0.01(-0.76%)
Jul 04, 2024 1.320 1.360 1.310 1.310 140,192 +0.00(+0.00%)
Jul 03, 2024 1.280 1.320 1.280 1.310 155,930 +0.02(+1.55%)
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.