Skip to main content

Aduro Clean Technologies Inc (OP: ACTHF )

1.047 -0.003 (-0.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.120 1.120 1.034 1.047 112,303 -0.00(-0.29%)
Mar 27, 2024 1.030 1.060 1.020 1.050 274,553 +0.03(+2.94%)
Mar 26, 2024 1.010 1.020 1.000 1.020 47,416 +0.01(+0.99%)
Mar 25, 2024 1.020 1.020 1.000 1.010 66,828 -0.01(-0.98%)
Mar 22, 2024 1.017 1.020 1.010 1.020 26,545 +0.01(+1.19%)
Mar 21, 2024 1.030 1.030 1.000 1.008 49,796 -0.02(-2.14%)
Mar 20, 2024 1.010 1.030 1.000 1.030 34,551 +0.01(+1.18%)
Mar 19, 2024 1.020 1.020 1.000 1.018 33,559 +0.00(+0.39%)
Mar 18, 2024 1.015 1.030 1.014 1.014 13,889 +0.00(+0.40%)
Mar 15, 2024 1.070 1.070 1.000 1.010 24,962 +0.00(+0.00%)
Mar 14, 2024 1.000 1.030 1.000 1.010 27,274 +0.00(+0.00%)
Mar 13, 2024 1.040 1.050 1.010 1.010 32,935 +0.00(+0.00%)
Mar 12, 2024 1.040 1.080 0.9838 1.010 336,584 -0.07(-6.91%)
Mar 11, 2024 1.076 1.090 1.060 1.085 26,165 +0.00(+0.46%)
Mar 08, 2024 1.070 1.100 1.070 1.080 33,725 +0.01(+1.33%)
Mar 07, 2024 1.100 1.100 1.054 1.066 47,041 -0.01(-1.31%)
Mar 06, 2024 1.030 1.110 1.030 1.080 119,824 +0.03(+2.86%)
Mar 05, 2024 1.050 1.100 1.040 1.050 109,249 +0.01(+0.57%)
Mar 04, 2024 1.010 1.050 0.9900 1.044 98,578 +0.02(+2.35%)
Mar 01, 2024 1.005 1.027 1.003 1.020 21,416 +0.02(+2.00%)
Feb 29, 2024 1.020 1.030 0.9500 1.000 90,683 +0.01(+1.09%)
Feb 28, 2024 1.020 1.080 0.9892 0.9892 69,510 -0.04(-3.49%)
Feb 27, 2024 1.038 1.050 1.020 1.025 54,959 -0.02(-1.44%)
Feb 26, 2024 1.040 1.080 1.040 1.040 41,614 -0.01(-0.95%)
Feb 23, 2024 1.110 1.120 1.050 1.050 129,025 -0.02(-1.87%)
Feb 22, 2024 1.120 1.150 1.070 1.070 60,812 -0.03(-3.17%)
Feb 21, 2024 1.100 1.120 1.086 1.105 65,190 +0.00(+0.45%)
Feb 20, 2024 1.130 1.130 1.100 1.100 68,145 +0.00(+0.00%)
Feb 16, 2024 1.090 1.100 1.065 1.100 56,040 +0.07(+6.28%)
Feb 15, 2024 0.9850 1.070 0.9337 1.035 195,131 +0.12(+12.82%)
Feb 14, 2024 0.9324 0.9500 0.9133 0.9174 25,395 -0.00(-0.17%)
Feb 13, 2024 0.9300 0.9611 0.9042 0.9190 31,747 -0.01(-1.34%)
Feb 12, 2024 0.9507 0.9638 0.9315 0.9315 7,321 -0.03(-3.04%)
Feb 09, 2024 0.9652 0.9685 0.9325 0.9607 9,178 +0.02(+2.20%)
Feb 08, 2024 0.9753 0.9753 0.9400 0.9400 28,300 -0.02(-2.44%)
Feb 07, 2024 0.9500 0.9770 0.9500 0.9635 10,360 +0.00(+0.24%)
Feb 06, 2024 1.010 1.010 0.9612 0.9612 51,203 -0.03(-2.91%)
Feb 05, 2024 1.000 1.010 0.9800 0.9900 42,012 -0.01(-0.50%)
Feb 02, 2024 1.013 1.028 0.9900 0.9950 31,632 -0.02(-2.16%)
Feb 01, 2024 1.000 1.022 1.000 1.017 15,249 +0.03(+3.21%)
Jan 31, 2024 0.9800 1.010 0.9800 0.9854 19,101 +0.03(+3.08%)
Jan 30, 2024 0.9600 0.9733 0.9449 0.9560 33,287 -0.01(-0.86%)
Jan 29, 2024 0.9558 0.9757 0.9500 0.9643 15,290 +0.01(+1.51%)
Jan 26, 2024 0.9510 0.9625 0.9338 0.9500 7,108 +0.01(+1.06%)
Jan 25, 2024 0.9894 1.000 0.9200 0.9400 28,841 -0.01(-1.00%)
Jan 24, 2024 0.9800 0.9900 0.8970 0.9495 121,470 -0.04(-4.09%)
Jan 23, 2024 1.000 1.010 0.9800 0.9900 32,805 -0.01(-1.00%)
Jan 22, 2024 1.010 1.050 1.000 1.000 34,870 -0.01(-0.98%)
Jan 19, 2024 1.000 1.030 0.9988 1.010 46,732 +0.02(+1.60%)
Jan 18, 2024 1.086 1.086 0.9900 0.9940 102,197 -0.07(-6.23%)
Jan 17, 2024 1.126 1.126 1.050 1.060 20,824 -0.06(-5.36%)
Jan 16, 2024 1.120 1.130 1.078 1.120 78,854 -0.03(-2.74%)
Jan 12, 2024 1.090 1.151 1.082 1.151 43,502 +0.06(+5.16%)
Jan 11, 2024 1.140 1.160 1.060 1.095 47,987 -0.01(-0.45%)
Jan 10, 2024 1.270 1.270 1.100 1.100 45,970 -0.10(-8.33%)
Jan 09, 2024 1.140 1.200 1.120 1.200 105,879 +0.06(+5.26%)
Jan 08, 2024 1.140 1.160 1.109 1.140 34,420 +0.02(+1.81%)
Jan 05, 2024 1.150 1.150 1.098 1.120 48,982 -0.00(-0.03%)
Jan 04, 2024 1.070 1.130 1.054 1.120 55,127 +0.03(+2.61%)
Jan 03, 2024 1.120 1.139 0.9928 1.091 125,242 -0.03(-2.54%)
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.