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 (%)
Feb 28, 2023 1.050 1.070 1.050 1.070 24,393 +0.02(+1.90%)
Feb 27, 2023 1.070 1.080 1.050 1.050 45,424 -0.01(-0.94%)
Feb 24, 2023 1.060 1.070 1.030 1.060 86,910 -0.01(-0.93%)
Feb 23, 2023 1.100 1.100 1.050 1.070 102,102 -0.02(-1.83%)
Feb 22, 2023 1.120 1.130 1.050 1.090 184,629 -0.04(-3.54%)
Feb 21, 2023 1.120 1.140 1.100 1.130 103,825 +0.01(+0.89%)
Feb 17, 2023 1.120 0 -0.02(-1.75%)
Feb 16, 2023 1.110 1.150 1.100 1.140 226,666 +0.04(+3.64%)
Feb 15, 2023 1.110 1.130 1.080 1.100 89,001 +0.00(+0.00%)
Feb 14, 2023 1.120 1.120 1.050 1.100 221,862 -0.01(-0.90%)
Feb 13, 2023 1.050 1.120 1.050 1.110 320,594 +0.08(+7.77%)
Feb 10, 2023 1.020 1.060 1.020 1.030 55,703 +0.03(+3.00%)
Feb 09, 2023 1.010 1.020 0.9800 1.000 97,784 -0.04(-3.85%)
Feb 08, 2023 1.030 1.040 1.000 1.040 56,938 +0.03(+2.97%)
Feb 07, 2023 1.060 1.070 1.010 1.010 87,710 -0.05(-4.72%)
Feb 06, 2023 1.060 1.060 1.010 1.060 42,998 +0.00(+0.00%)
Feb 03, 2023 1.030 1.060 1.000 1.060 80,541 +0.00(+0.00%)
Feb 02, 2023 1.050 1.060 1.020 1.060 58,835 +0.01(+0.95%)
Feb 01, 2023 1.040 1.050 1.020 1.050 72,278 +0.00(+0.00%)
Jan 31, 2023 1.040 1.050 1.000 1.050 73,986 +0.04(+3.96%)
Jan 30, 2023 0.9500 1.050 0.9500 1.010 273,100 +0.05(+5.21%)
Jan 27, 2023 0.9500 0.9600 0.9200 0.9600 142,063 +0.03(+3.23%)
Jan 26, 2023 0.9300 0.9400 0.9000 0.9300 166,986 +0.00(+0.00%)
Jan 25, 2023 0.9400 0.9500 0.9200 0.9300 155,070 -0.01(-1.06%)
Jan 24, 2023 0.9500 0.9800 0.9200 0.9400 243,673 -0.01(-1.05%)
Jan 23, 2023 0.9300 0.9700 0.9300 0.9500 54,935 +0.02(+2.15%)
Jan 20, 2023 0.9400 0.9400 0.9000 0.9300 41,618 +0.00(+0.00%)
Jan 19, 2023 0.9500 0.9500 0.9300 0.9300 35,305 -0.03(-3.12%)
Jan 18, 2023 0.9400 0.9600 0.9300 0.9600 43,080 +0.01(+1.05%)
Jan 17, 2023 0.9600 0.9800 0.9400 0.9500 77,240 +0.01(+1.06%)
Jan 16, 2023 0.9700 0.9700 0.9400 0.9400 19,906 -0.01(-1.05%)
Jan 13, 2023 0.9600 0.9700 0.9500 0.9500 36,874 -0.01(-1.04%)
Jan 12, 2023 0.9500 0.9600 0.9500 0.9600 19,490 +0.01(+1.05%)
Jan 11, 2023 0.9600 0.9700 0.9500 0.9500 83,211 +0.00(+0.00%)
Jan 10, 2023 0.9600 0.9700 0.9500 0.9500 29,878 +0.00(+0.00%)
Jan 09, 2023 0.9400 0.9700 0.9400 0.9500 32,979 +0.01(+1.06%)
Jan 06, 2023 0.9400 0.9400 0.9300 0.9400 21,058 -0.01(-1.05%)
Jan 05, 2023 0.9500 0.9600 0.9200 0.9500 18,058 -0.01(-1.04%)
Jan 04, 2023 0.9400 0.9600 0.9400 0.9600 31,810 +0.05(+5.49%)
Jan 03, 2023 0.9200 0.9500 0.9100 0.9100 90,293 +0.00(+0.00%)
Dec 30, 2022 0.9100 0 +0.01(+1.11%)
Dec 29, 2022 0.9000 0.9400 0.9000 0.9000 40,281 +0.00(+0.00%)
Dec 28, 2022 0.9200 0.9300 0.9000 0.9000 36,068 -0.02(-2.17%)
Dec 23, 2022 0.9200 0 +0.02(+2.22%)
Dec 22, 2022 0.9000 0.9100 0.8900 0.9000 15,510 +0.01(+1.12%)
Dec 21, 2022 0.9100 0.9200 0.8900 0.8900 55,403 -0.02(-2.20%)
Dec 20, 2022 0.9400 0.9400 0.9100 0.9100 40,386 -0.02(-2.15%)
Dec 19, 2022 0.9200 0.9300 0.9100 0.9300 20,337 +0.02(+2.20%)
Dec 16, 2022 0.9000 0.9400 0.9000 0.9100 71,926 +0.01(+1.11%)
Dec 15, 2022 0.8900 0.9100 0.8900 0.9000 35,500 +0.01(+1.12%)
Dec 14, 2022 0.8900 0.8900 0.8800 0.8900 10,200 +0.01(+1.14%)
Dec 13, 2022 0.8800 0.9200 0.8700 0.8800 37,131 -0.01(-1.12%)
Dec 12, 2022 0.8900 0.9100 0.8700 0.8900 93,188 -0.01(-1.11%)
Dec 09, 2022 0.9300 0.9300 0.8900 0.9000 14,669 -0.03(-3.23%)
Dec 08, 2022 0.9500 0.9500 0.9200 0.9300 8,789 -0.02(-2.11%)
Dec 07, 2022 0.9500 0.9600 0.9300 0.9500 13,455 -0.01(-1.04%)
Dec 06, 2022 0.9300 0.9600 0.9200 0.9600 73,920 +0.03(+3.23%)
Dec 05, 2022 0.9200 0.9600 0.9100 0.9300 129,960 +0.02(+2.20%)
Dec 02, 2022 0.8900 0.9200 0.8700 0.9100 54,001 +0.02(+2.25%)
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.