Skip to main content

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

Historical Prices

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.