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

Aduro Clean Technologies Inc (CSE: ACT )

1.310 +0.020 (+1.55%)
Official Closing Price Updated: 3:46 PM EDT, Jun 14, 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 31, 2023 1.050 1.050 1.010 1.010 22,830 -0.03(-2.88%)
Oct 30, 2023 1.060 1.070 1.020 1.040 19,843 -0.01(-0.95%)
Oct 27, 2023 1.060 1.070 1.010 1.050 73,427 -0.02(-1.87%)
Oct 26, 2023 1.160 1.160 1.060 1.070 189,645 -0.09(-7.76%)
Oct 25, 2023 1.140 1.160 1.120 1.160 32,699 +0.03(+2.65%)
Oct 24, 2023 1.080 1.140 1.080 1.130 114,034 +0.03(+2.73%)
Oct 23, 2023 1.140 1.150 1.090 1.100 71,564 -0.04(-3.51%)
Oct 20, 2023 1.180 1.210 1.130 1.140 69,165 -0.07(-5.79%)
Oct 19, 2023 1.230 1.260 1.170 1.210 110,396 -0.01(-0.82%)
Oct 18, 2023 1.190 1.220 1.190 1.220 70,419 +0.01(+0.83%)
Oct 17, 2023 1.170 1.220 1.170 1.210 82,268 +0.03(+2.54%)
Oct 16, 2023 1.210 1.210 1.170 1.180 36,412 -0.02(-1.67%)
Oct 13, 2023 1.190 1.230 1.190 1.200 83,228 +0.01(+0.84%)
Oct 12, 2023 1.190 1.230 1.190 1.190 61,738 -0.02(-1.65%)
Oct 11, 2023 1.220 1.290 1.180 1.210 360,757 +0.04(+3.42%)
Oct 10, 2023 1.160 1.170 1.150 1.170 86,092 +0.05(+4.46%)
Oct 06, 2023 1.120 0 +0.04(+3.70%)
Oct 05, 2023 1.070 1.110 1.070 1.080 176,237 +0.00(+0.00%)
Oct 04, 2023 1.080 1.100 1.080 1.080 120,801 +0.01(+0.93%)
Oct 03, 2023 1.110 1.130 1.070 1.070 82,934 -0.06(-5.31%)
Oct 02, 2023 1.130 1.180 1.110 1.130 26,380 +0.00(+0.00%)
Sep 29, 2023 1.090 1.130 1.090 1.130 35,500 +0.05(+4.63%)
Sep 28, 2023 1.190 1.200 1.080 1.080 136,885 -0.11(-9.24%)
Sep 27, 2023 1.230 1.240 1.170 1.190 79,124 -0.04(-3.25%)
Sep 26, 2023 1.240 1.330 1.200 1.230 346,330 +0.02(+1.65%)
Sep 25, 2023 1.160 1.210 1.190 1.210 157,975 +0.05(+4.31%)
Sep 22, 2023 1.140 1.160 1.140 1.160 66,351 +0.02(+1.75%)
Sep 21, 2023 1.120 1.150 1.110 1.140 86,061 +0.04(+3.64%)
Sep 20, 2023 1.120 1.140 1.100 1.100 59,411 -0.02(-1.79%)
Sep 19, 2023 1.140 1.140 1.100 1.120 65,308 -0.03(-2.61%)
Sep 18, 2023 1.150 1.160 1.130 1.150 67,042 +0.00(+0.00%)
Sep 15, 2023 1.100 1.150 1.100 1.150 156,808 +0.06(+5.50%)
Sep 14, 2023 1.040 1.110 1.020 1.090 93,015 +0.04(+3.81%)
Sep 13, 2023 1.100 1.100 1.040 1.050 77,854 -0.03(-2.78%)
Sep 12, 2023 1.090 1.110 1.070 1.080 142,675 -0.01(-0.92%)
Sep 11, 2023 1.050 1.100 1.050 1.090 172,133 +0.04(+3.81%)
Sep 08, 2023 1.020 1.050 1.000 1.050 86,234 +0.04(+3.96%)
Sep 07, 2023 0.9800 1.020 0.9800 1.010 61,653 +0.03(+3.06%)
Sep 06, 2023 0.9700 0.9900 0.9600 0.9800 106,272 +0.03(+3.16%)
Sep 05, 2023 0.9300 0.9600 0.9300 0.9500 109,992 +0.03(+3.26%)
Sep 01, 2023 0.9200 0 +0.03(+3.37%)
Aug 31, 2023 0.9000 0.9000 0.8800 0.8900 16,491 +0.02(+2.30%)
Aug 30, 2023 0.8900 0.8900 0.8700 0.8700 15,538 -0.02(-2.25%)
Aug 29, 2023 0.9000 0.9100 0.8800 0.8900 24,277 -0.01(-1.11%)
Aug 28, 2023 0.9200 0.9200 0.8900 0.9000 23,856 -0.02(-2.17%)
Aug 25, 2023 0.9200 0.9200 0.9000 0.9200 15,616 -0.01(-1.08%)
Aug 24, 2023 0.9200 0.9300 0.9100 0.9300 42,635 +0.02(+2.20%)
Aug 23, 2023 0.8900 0.9200 0.8900 0.9100 32,122 +0.01(+1.11%)
Aug 22, 2023 0.9000 0.9000 0.8800 0.9000 16,000 -0.02(-2.17%)
Aug 21, 2023 0.9100 0.9200 0.8600 0.9200 51,634 +0.02(+2.22%)
Aug 18, 2023 0.9100 0.9200 0.9000 0.9000 50,799 +0.00(+0.00%)
Aug 17, 2023 0.8900 0.9200 0.8800 0.9000 44,256 +0.00(+0.00%)
Aug 16, 2023 0.9000 0.9300 0.8700 0.9000 131,209 +0.01(+1.12%)
Aug 15, 2023 0.9100 0.9500 0.8900 0.8900 47,851 -0.01(-1.11%)
Aug 14, 2023 0.9100 0.9100 0.9000 0.9000 22,550 +0.01(+1.12%)
Aug 11, 2023 0.9000 0.9100 0.8900 0.8900 14,633 -0.01(-1.11%)
Aug 10, 2023 0.9100 0.9200 0.9000 0.9000 18,385 -0.01(-1.10%)
Aug 09, 2023 0.9400 0.9400 0.9100 0.9100 19,209 +0.01(+1.11%)
Aug 08, 2023 0.9200 0.9200 0.8800 0.9000 79,710 -0.02(-2.17%)
Aug 04, 2023 0.9200 0 -0.01(-1.08%)
Aug 03, 2023 0.9200 0.9500 0.9200 0.9300 37,536 +0.02(+2.20%)
Aug 02, 2023 0.9200 0.9600 0.9000 0.9100 68,197 -0.03(-3.19%)
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.