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

Aduro Clean Technologies Inc (OP: ACTHF )

0.9667 +0.0027 (+0.28%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 3, 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 (%)
Nov 30, 2021 0.6238 0.6238 0.6002 0.6020 13,486 +0.00(+0.00%)
Nov 29, 2021 0.5945 0.6217 0.5945 0.6020 2,160 +0.00(+0.33%)
Nov 26, 2021 0.6000 0.6070 0.5910 0.6000 6,406 -0.01(-1.80%)
Nov 24, 2021 0.4785 0.6110 0.4785 0.6110 6,720 +0.03(+5.34%)
Nov 23, 2021 0.5856 0.5900 0.5730 0.5800 14,100 -0.05(-8.23%)
Nov 22, 2021 0.6275 0.6320 0.5908 0.6320 14,103 +0.01(+1.80%)
Nov 19, 2021 0.6236 0.6318 0.6208 0.6208 11,650 -0.02(-3.08%)
Nov 18, 2021 0.5994 0.6405 0.5994 0.6405 30,000 -0.01(-1.11%)
Nov 17, 2021 0.6550 0.6550 0.6477 0.6477 13,530 -0.01(-1.42%)
Nov 16, 2021 0.6550 0.6654 0.6525 0.6570 10,855 -0.02(-3.38%)
Nov 15, 2021 0.6915 0.6926 0.6684 0.6800 67,034 -0.03(-3.61%)
Nov 12, 2021 0.7000 0.7100 0.6734 0.7055 32,700 +0.01(+0.79%)
Nov 11, 2021 0.7000 0.7000 0.6700 0.7000 11,378 -0.05(-6.98%)
Nov 09, 2021 0.8550 0.8550 0.7380 0.7525 8,883 +0.04(+5.24%)
Nov 08, 2021 0.7200 0.7200 0.7000 0.7150 15,053 +0.00(+0.00%)
Nov 05, 2021 0.7500 0.7500 0.7150 0.7150 9,230 -0.04(-4.67%)
Nov 04, 2021 0.7536 0.8550 0.7400 0.7500 4,642 -0.09(-11.24%)
Nov 03, 2021 0.7868 0.8450 0.7551 0.8450 1,950 +0.07(+8.49%)
Nov 02, 2021 0.7864 0.8000 0.7539 0.7789 21,250 -0.00(-0.14%)
Nov 01, 2021 0.8690 0.7553 0.7553 0.7800 78,955 +0.02(+3.27%)
Oct 29, 2021 0.7957 0.7990 0.7553 0.7553 18,836 -0.02(-3.04%)
Oct 28, 2021 0.7517 0.8000 0.7334 0.7790 12,509 +0.08(+11.29%)
Oct 27, 2021 0.7138 0.7142 0.7000 0.7000 6,170 -0.02(-3.05%)
Oct 26, 2021 0.6834 0.7220 7,545 +0.05(+6.95%)
Oct 25, 2021 0.7155 0.7332 0.6751 0.6751 20,933 -0.03(-4.67%)
Oct 22, 2021 0.8100 0.8100 0.7000 0.7082 20,405 -0.06(-8.20%)
Oct 21, 2021 0.8150 0.8157 0.7550 0.7715 27,345 -0.03(-3.56%)
Oct 20, 2021 0.8500 0.8500 0.7900 0.8000 39,262 +0.01(+1.30%)
Oct 19, 2021 0.7700 0.9000 0.7700 0.7897 53,066 +0.02(+2.39%)
Oct 18, 2021 0.7713 0.7910 0.7700 0.7713 5,851 -0.01(-1.19%)
Oct 15, 2021 0.7600 0.7806 0.7500 0.7806 24,500 +0.04(+5.05%)
Oct 13, 2021 0.7431 0.7431 0.7431 10,000 -0.00(-0.12%)
Oct 12, 2021 0.7300 0.8500 0.7300 0.7440 12,720 +0.04(+6.29%)
Oct 11, 2021 0.8000 0.8000 0.7000 0.7000 13,400 +0.02(+2.94%)
Oct 08, 2021 0.6594 0.6800 0.6594 0.6800 8,750 +0.00(+0.04%)
Oct 07, 2021 0.6797 0.6797 0.6797 0.6797 1,180 -0.02(-3.18%)
Oct 04, 2021 0.7020 0.7020 0.7020 0 +0.00(+0.00%)
Oct 01, 2021 0.7020 0.7020 0.7020 0.7020 100 +0.00(+0.00%)
Sep 29, 2021 0.7020 0.7020 0.7020 0 -0.02(-2.92%)
Sep 27, 2021 0.7231 0.7231 0.7231 0 -0.01(-1.97%)
Sep 24, 2021 1.000 1.000 0.7360 0.7376 3,800 -0.01(-1.28%)
Sep 23, 2021 0.7614 0.7614 0.7472 0.7472 1,790 -0.00(-0.11%)
Sep 22, 2021 0.7200 0.7481 0.7200 0.7480 11,882 -0.02(-2.64%)
Sep 21, 2021 0.7771 0.7771 0.7683 0.7683 400 -0.03(-3.78%)
Sep 20, 2021 0.7985 0.7985 0.7985 0.7985 3,900 -0.06(-6.98%)
Sep 17, 2021 0.8584 0.8584 0.8584 0.8584 8,000 +0.04(+5.34%)
Sep 16, 2021 0.8200 0.8200 0.8149 0.8149 4,850 +0.00(+0.60%)
Sep 15, 2021 0.8100 0.8100 0.8100 0.8100 370 -0.01(-0.70%)
Sep 14, 2021 0.8200 0.8200 0.8157 0.8157 1,925 -0.00(-0.52%)
Sep 13, 2021 0.8200 0.8200 0.8200 0.8200 6,000 +0.00(+0.00%)
Sep 10, 2021 0.8200 0.8200 0.8189 0.8200 15,100 +0.01(+1.22%)
Sep 09, 2021 0.8101 0.8101 0.8101 0.8101 3,000 +0.18(+27.55%)
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.