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 (%)
Dec 30, 2021 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Dec 29, 2021 0.7500 0.8000 0.7500 0.8000 46,786 +0.05(+6.67%)
Dec 24, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 23, 2021 0.7300 0.7500 0.7200 0.7500 19,888 +0.03(+4.17%)
Dec 22, 2021 0.7400 0.7400 0.7100 0.7200 50,040 -0.03(-4.00%)
Dec 21, 2021 0.7200 0.7800 0.7100 0.7500 106,095 +0.05(+7.14%)
Dec 20, 2021 0.7100 0.7200 0.7000 0.7000 29,546 -0.03(-4.11%)
Dec 17, 2021 0.7200 0.7300 0.7100 0.7300 20,300 +0.01(+1.39%)
Dec 16, 2021 0.7500 0.7500 0.7200 0.7200 37,912 +0.00(+0.00%)
Dec 15, 2021 0.7400 0.7300 0.7200 0.7200 17,599 +0.00(+0.00%)
Dec 14, 2021 0.7400 0.7400 0.7100 0.7200 86,188 -0.02(-2.70%)
Dec 13, 2021 0.7500 0.7600 0.7300 0.7400 80,205 -0.02(-2.63%)
Dec 10, 2021 0.7700 0.7800 0.7600 0.7600 16,500 -0.01(-1.30%)
Dec 09, 2021 0.7700 0.7700 0.7500 0.7700 20,813 +0.01(+1.32%)
Dec 08, 2021 0.7400 0.7600 0.7400 0.7600 15,506 +0.02(+2.70%)
Dec 07, 2021 0.7600 0.7600 0.7400 0.7400 69,246 -0.01(-1.33%)
Dec 06, 2021 0.7800 0.7800 0.7500 0.7500 81,633 -0.03(-3.85%)
Dec 03, 2021 0.8600 0.8600 0.7800 0.7800 47,386 -0.07(-8.24%)
Dec 02, 2021 0.8100 0.8500 0.7900 0.8500 81,951 +0.09(+11.84%)
Dec 01, 2021 0.7600 0.7800 0.7600 0.7600 60,930 +0.00(+0.00%)
Nov 30, 2021 0.7900 0.8000 0.7600 0.7600 83,110 -0.01(-1.30%)
Nov 29, 2021 0.7700 0.7800 0.7600 0.7700 9,406 -0.02(-2.53%)
Nov 26, 2021 0.7600 0.7900 0.7500 0.7900 44,932 +0.02(+2.60%)
Nov 25, 2021 0.7700 0.7700 0.7600 0.7700 33,365 +0.00(+0.00%)
Nov 24, 2021 0.7300 0.7700 0.7300 0.7700 111,720 +0.04(+5.48%)
Nov 23, 2021 0.7500 0.7500 0.7300 0.7300 67,980 -0.02(-2.67%)
Nov 22, 2021 0.7800 0.7900 0.7500 0.7500 295,666 -0.04(-5.06%)
Nov 19, 2021 0.7900 0.8000 0.7800 0.7900 87,850 -0.02(-2.47%)
Nov 18, 2021 0.8200 0.8200 0.7600 0.8100 169,693 +0.00(+0.00%)
Nov 17, 2021 0.8100 0.8200 0.7900 0.8100 78,897 +0.00(+0.00%)
Nov 16, 2021 0.8300 0.8300 0.8000 0.8100 114,745 -0.02(-2.41%)
Nov 15, 2021 0.8600 0.8600 0.8300 0.8300 198,699 -0.03(-3.49%)
Nov 12, 2021 0.8600 0.8800 0.8500 0.8600 117,375 +0.00(+0.00%)
Nov 11, 2021 0.9000 0.9000 0.8600 0.8600 187,549 -0.04(-4.44%)
Nov 10, 2021 0.9300 0.9000 53,970 -0.03(-3.23%)
Nov 09, 2021 0.9200 0.9400 0.9100 0.9300 34,427 +0.04(+4.49%)
Nov 08, 2021 0.8900 0.8900 0.8700 0.8900 62,642 +0.01(+1.14%)
Nov 05, 2021 0.9000 0.9200 0.8800 0.8800 73,576 -0.02(-2.22%)
Nov 04, 2021 0.9300 0.9400 0.8800 0.9000 140,836 -0.06(-6.25%)
Nov 03, 2021 0.9700 0.9700 0.9300 0.9600 23,428 +0.00(+0.00%)
Nov 02, 2021 0.9800 0.9800 0.9300 0.9600 144,812 +0.00(+0.00%)
Nov 01, 2021 0.9200 0.9000 0.9000 0.9600 120,864 +0.06(+6.67%)
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%)
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.