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

Aduro Clean Technologies Inc (OP: ACTHF )

0.8269 -0.0105 (-1.25%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 0.8280 0.8280 0.8228 0.8269 38,442 -0.01(-1.25%)
Dec 07, 2023 0.8183 0.8374 0.8103 0.8374 21,689 +0.02(+2.12%)
Dec 06, 2023 0.8416 0.8461 0.8200 0.8200 66,066 -0.02(-2.38%)
Dec 05, 2023 0.8400 0.8605 0.8400 0.8400 46,047 +0.00(+0.00%)
Dec 04, 2023 0.8600 0.8610 0.8384 0.8400 28,950 -0.02(-1.89%)
Dec 01, 2023 0.8601 0.8793 0.8500 0.8562 36,749 +0.01(+1.35%)
Nov 30, 2023 0.8100 0.8448 0.8080 0.8448 100,639 +0.04(+4.70%)
Nov 29, 2023 0.7999 0.8069 0.7862 0.8069 18,294 +0.01(+0.86%)
Nov 28, 2023 0.7934 0.8000 0.7851 0.8000 24,107 +0.01(+1.11%)
Nov 27, 2023 0.7903 0.7959 0.7858 0.7912 6,799 +0.00(+0.28%)
Nov 24, 2023 0.8127 0.8127 0.7881 0.7890 7,616 +0.02(+2.94%)
Nov 22, 2023 0.7691 0.7704 0.7573 0.7665 9,786 +0.01(+1.21%)
Nov 21, 2023 0.7577 0.7790 0.7573 0.7573 14,216 -0.00(-0.15%)
Nov 20, 2023 0.7913 0.7978 0.7401 0.7584 44,087 -0.03(-3.41%)
Nov 17, 2023 0.7800 0.7950 0.7799 0.7852 23,496 -0.01(-1.31%)
Nov 16, 2023 0.8100 0.8200 0.7876 0.7956 32,590 -0.00(-0.55%)
Nov 15, 2023 0.7887 0.8000 0.7750 0.8000 22,616 +0.03(+3.90%)
Nov 14, 2023 0.8000 0.8000 0.7650 0.7700 17,538 -0.01(-1.38%)
Nov 13, 2023 0.7705 0.7870 0.7646 0.7808 21,101 +0.01(+1.27%)
Nov 10, 2023 0.7708 0.7798 0.7628 0.7710 7,615 +0.01(+0.78%)
Nov 09, 2023 0.7507 0.7650 0.7335 0.7650 17,786 +0.04(+5.26%)
Nov 08, 2023 0.7000 0.7501 0.6978 0.7268 26,555 +0.04(+5.30%)
Nov 07, 2023 0.7157 0.7157 0.6789 0.6902 30,967 -0.00(-0.63%)
Nov 06, 2023 0.7212 0.7212 0.6946 0.6946 36,090 -0.01(-1.28%)
Nov 03, 2023 0.7300 0.7300 0.6975 0.7036 69,175 -0.02(-3.29%)
Nov 02, 2023 0.7682 0.7682 0.7162 0.7275 24,936 -0.00(-0.42%)
Nov 01, 2023 0.7514 0.7560 0.7250 0.7306 28,390 -0.02(-2.55%)
Oct 31, 2023 0.7459 0.7598 0.7400 0.7497 39,077 +0.01(+1.48%)
Oct 30, 2023 0.7400 0.7639 0.7388 0.7388 29,175 -0.01(-1.51%)
Oct 27, 2023 0.7750 0.7792 0.7320 0.7501 124,563 -0.03(-3.55%)
Oct 26, 2023 0.8202 0.8300 0.7750 0.7777 119,530 -0.06(-7.69%)
Oct 25, 2023 0.8400 0.8448 0.8200 0.8425 29,786 +0.02(+2.12%)
Oct 24, 2023 0.8000 0.8400 0.8000 0.8250 120,344 +0.02(+2.04%)
Oct 23, 2023 0.8270 0.8375 0.8000 0.8085 65,472 -0.03(-3.75%)
Oct 20, 2023 0.8501 0.8878 0.8300 0.8400 47,084 -0.04(-4.51%)
Oct 19, 2023 0.9000 0.9297 0.8781 0.8797 53,316 -0.01(-0.60%)
Oct 18, 2023 0.8800 0.8928 0.8766 0.8850 38,176 -0.01(-0.66%)
Oct 17, 2023 0.8700 0.8996 0.8600 0.8909 81,538 +0.02(+2.40%)
Oct 16, 2023 0.8800 0.8800 0.8700 0.8700 13,308 -0.00(-0.54%)
Oct 13, 2023 0.8850 0.9039 0.8700 0.8747 27,946 +0.00(+0.23%)
Oct 12, 2023 0.8959 0.9000 0.8727 0.8727 50,841 -0.01(-0.74%)
Oct 11, 2023 0.9017 0.9466 0.8792 0.8792 119,617 +0.02(+2.00%)
Oct 10, 2023 0.8630 0.8710 0.8414 0.8620 29,801 +0.00(+0.23%)
Oct 09, 2023 0.8200 0.9000 0.8200 0.8600 16,876 +0.06(+7.50%)
Oct 06, 2023 0.8050 0.8490 0.8000 0.8000 37,677 -0.01(-0.62%)
Oct 05, 2023 0.8010 0.8180 0.7950 0.8050 134,667 +0.01(+1.51%)
Oct 04, 2023 0.8035 0.8151 0.7850 0.7930 62,297 -0.01(-0.88%)
Oct 03, 2023 0.8297 0.8297 0.7976 0.8000 77,304 -0.03(-3.72%)
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.