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

Aduro Clean Technologies Inc (CSE: ACT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Oct 29, 2021 0.9800 0.9800 0.9000 0.9000 128,584 -0.05(-5.26%)
Oct 28, 2021 0.8800 0.9500 0.8800 0.9500 116,518 +0.09(+10.47%)
Oct 27, 2021 0.8700 0.8900 0.8500 0.8600 144,980 -0.02(-2.27%)
Oct 26, 2021 0.8700 0.8800 234,539 +0.04(+4.76%)
Oct 25, 2021 0.8600 0.8800 0.8400 0.8400 266,926 -0.01(-1.18%)
Oct 22, 2021 0.9400 0.9600 0.8500 0.8500 89,449 -0.09(-9.57%)
Oct 21, 2021 1.000 1.000 0.9400 0.9400 152,747 -0.05(-5.05%)
Oct 20, 2021 0.9800 1.000 0.9600 0.9900 108,846 +0.01(+1.02%)
Oct 19, 2021 0.9500 0.9800 0.9400 0.9800 75,463 +0.04(+4.26%)
Oct 18, 2021 0.9500 0.9700 0.9400 0.9400 73,880 +0.00(+0.00%)
Oct 15, 2021 0.9500 0.9500 0.9300 0.9400 27,662 -0.01(-1.05%)
Oct 14, 2021 0.9300 0.9500 0.9200 0.9500 80,750 +0.03(+3.26%)
Oct 13, 2021 0.9400 0.9400 0.9100 0.9200 27,732 -0.02(-2.13%)
Oct 12, 2021 0.8700 1.010 0.8700 0.9400 250,937 +0.12(+14.63%)
Oct 08, 2021 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Oct 07, 2021 0.8500 0.8500 0.8300 0.8300 87,059 -0.02(-2.35%)
Oct 06, 2021 0.8600 0.8700 0.8300 0.8500 31,351 -0.01(-1.16%)
Oct 05, 2021 0.8500 0.8700 0.8300 0.8600 104,336 +0.04(+4.88%)
Oct 04, 2021 0.8600 0.8800 0.8200 0.8200 74,262 -0.06(-6.82%)
Oct 01, 2021 0.8600 0.8900 0.8600 0.8800 100,536 +0.02(+2.33%)
Sep 30, 2021 0.8800 0.8800 0.8600 0.8600 30,089 -0.02(-2.27%)
Sep 29, 2021 0.8300 0.9300 0.8300 0.8800 147,526 +0.03(+3.53%)
Sep 28, 2021 0.8700 0.9200 0.8500 0.8500 144,802 -0.03(-3.41%)
Sep 27, 2021 0.9300 0.9300 0.8800 0.8800 84,392 -0.05(-5.38%)
Sep 24, 2021 0.9300 0.9400 0.9200 0.9300 31,731 +0.01(+1.09%)
Sep 23, 2021 0.9500 0.9500 0.9000 0.9200 59,612 -0.03(-3.16%)
Sep 22, 2021 0.9600 0.9600 0.8800 0.9500 111,561 -0.01(-1.04%)
Sep 21, 2021 0.9900 1.000 0.9500 0.9600 52,290 -0.03(-3.03%)
Sep 20, 2021 1.020 1.020 0.9900 0.9900 152,480 -0.07(-6.60%)
Sep 17, 2021 1.080 1.100 1.050 1.060 69,410 -0.04(-3.64%)
Sep 16, 2021 1.040 1.100 1.020 1.100 257,665 +0.09(+8.91%)
Sep 15, 2021 1.020 1.050 0.9800 1.010 119,801 +0.00(+0.00%)
Sep 14, 2021 1.020 1.050 0.9500 1.010 213,459 +0.01(+1.00%)
Sep 13, 2021 1.100 1.100 1.000 1.000 115,195 -0.07(-6.54%)
Sep 10, 2021 1.020 1.080 0.9900 1.070 85,897 +0.06(+5.94%)
Sep 09, 2021 1.060 1.070 0.9300 1.010 496,474 -0.04(-3.81%)
Sep 08, 2021 1.050 1.210 1.040 1.050 634,066 -0.04(-3.67%)
Sep 07, 2021 0.9800 1.090 0.9800 1.090 553,829 +0.16(+17.20%)
Sep 03, 2021 0.9300 0.9300 0.9300 0 +0.09(+10.71%)
Sep 02, 2021 0.7900 0.8400 0.7800 0.8400 127,663 +0.05(+6.33%)
Sep 01, 2021 0.8000 0.8200 0.7800 0.7900 95,663 +0.00(+0.00%)
Aug 31, 2021 0.8300 0.8300 0.7900 0.7900 39,009 -0.02(-2.47%)
Aug 30, 2021 0.8100 0.8400 0.8100 0.8100 67,873 -0.01(-1.22%)
Aug 27, 2021 0.8100 0.8200 0.7900 0.8200 70,408 +0.01(+1.23%)
Aug 26, 2021 0.8200 0.8200 0.8100 0.8100 15,813 -0.01(-1.22%)
Aug 25, 2021 0.8000 0.8200 0.8000 0.8200 7,500 +0.02(+2.50%)
Aug 24, 2021 0.8200 0.8200 0.8000 0.8000 40,793 -0.02(-2.44%)
Aug 23, 2021 0.8200 0.8200 0.8000 0.8200 50,570 +0.00(+0.00%)
Aug 20, 2021 0.8200 0.8200 0.8100 0.8200 14,548 +0.02(+2.50%)
Aug 19, 2021 0.8100 0.8200 0.8000 0.8000 20,080 -0.01(-1.23%)
Aug 18, 2021 0.8300 0.8500 0.8100 0.8100 35,500 +0.01(+1.25%)
Aug 17, 2021 0.8600 0.8800 0.8000 0.8000 97,050 -0.05(-5.88%)
Aug 16, 2021 0.8500 0.8500 0.8500 0.8500 2,635 +0.00(+0.00%)
Aug 13, 2021 0.8500 0.8500 0.8400 0.8500 11,605 +0.00(+0.00%)
Aug 12, 2021 0.8300 0.8500 0.8000 0.8500 39,943 +0.05(+6.25%)
Aug 11, 2021 0.8200 0.8300 0.8000 0.8000 33,000 -0.02(-2.44%)
Aug 10, 2021 0.8400 0.8400 0.8100 0.8200 15,350 +0.02(+2.50%)
Aug 09, 2021 0.8400 0.8400 0.8000 0.8000 40,955 -0.06(-6.98%)
Aug 06, 2021 0.8300 0.8600 0.8300 0.8600 18,897 +0.03(+3.61%)
Aug 05, 2021 0.8400 0.8700 0.8100 0.8300 51,446 +0.02(+2.47%)
Aug 04, 2021 0.8900 0.9000 0.7900 0.8100 48,718 -0.07(-7.95%)
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.