Skip to main content

Aduro Clean Technologies Inc (CSE: ACT )

1.250 -0.030 (-2.34%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.6900 0.6900 0.6500 0.6500 16,426 -0.01(-1.52%)
Apr 28, 2022 0.6700 0.6800 0.6600 0.6600 13,268 -0.01(-1.49%)
Apr 27, 2022 0.6700 0.6900 0.6600 0.6700 22,889 -0.02(-2.90%)
Apr 26, 2022 0.7000 0.7000 0.6800 0.6900 5,500 +0.00(+0.00%)
Apr 25, 2022 0.7200 0.7200 0.6700 0.6900 47,727 -0.01(-1.43%)
Apr 22, 2022 0.7000 0.7000 0.6900 0.7000 7,031 +0.01(+1.45%)
Apr 21, 2022 0.7000 0.7000 0.6900 0.6900 13,335 -0.01(-1.43%)
Apr 20, 2022 0.7000 0.7100 0.6900 0.7000 61,797 +0.02(+2.94%)
Apr 19, 2022 0.7000 0.7000 0.6800 0.6800 20,679 +0.00(+0.00%)
Apr 18, 2022 0.7000 0.7000 0.6800 0.6800 76,625 -0.03(-4.23%)
Apr 14, 2022 0.7100 0 +0.00(+0.00%)
Apr 13, 2022 0.7300 0.7400 0.7000 0.7100 62,220 +0.01(+1.43%)
Apr 12, 2022 0.7200 0.7200 0.7000 0.7000 16,900 -0.02(-2.78%)
Apr 11, 2022 0.7100 0.7200 0.6900 0.7200 37,418 +0.00(+0.00%)
Apr 08, 2022 0.7400 0.7500 0.7200 0.7200 23,528 -0.01(-1.37%)
Apr 07, 2022 0.7400 0.7400 0.7100 0.7300 27,175 +0.02(+2.82%)
Apr 06, 2022 0.7000 0.7200 0.7000 0.7100 115,494 +0.03(+4.41%)
Apr 05, 2022 0.7000 0.7000 0.6800 0.6800 22,404 -0.01(-1.45%)
Apr 04, 2022 0.7100 0.7100 0.6800 0.6900 38,121 -0.01(-1.43%)
Apr 01, 2022 0.7200 0.7200 0.7000 0.7000 5,000 -0.01(-1.41%)
Mar 31, 2022 0.7000 0.7100 0.7000 0.7100 31,188 +0.00(+0.00%)
Mar 30, 2022 0.7200 0.7400 0.7000 0.7100 54,514 +0.01(+1.43%)
Mar 29, 2022 0.7200 0.7200 0.7000 0.7000 42,106 -0.01(-1.41%)
Mar 28, 2022 0.7200 0.7300 0.7100 0.7100 29,600 -0.01(-1.39%)
Mar 25, 2022 0.7200 0.7200 0.7100 0.7200 18,010 +0.01(+1.41%)
Mar 24, 2022 0.7200 0.7300 0.7100 0.7100 33,560 +0.01(+1.43%)
Mar 23, 2022 0.7100 0.7300 0.7000 0.7000 26,223 -0.01(-1.41%)
Mar 22, 2022 0.7000 0.7100 0.6900 0.7100 44,415 +0.02(+2.90%)
Mar 21, 2022 0.7100 0.7100 0.6700 0.6900 66,965 -0.02(-2.82%)
Mar 18, 2022 0.6800 0.7100 0.6800 0.7100 210,389 +0.05(+7.58%)
Mar 17, 2022 0.7000 0.7000 0.6600 0.6600 112,871 -0.03(-4.35%)
Mar 16, 2022 0.6900 0.7000 0.6900 0.6900 91,964 +0.01(+1.47%)
Mar 15, 2022 0.6900 0.6900 0.6700 0.6800 14,000 +0.01(+1.49%)
Mar 14, 2022 0.6800 0.7000 0.6700 0.6700 11,500 -0.02(-2.90%)
Mar 11, 2022 0.7100 0.7100 0.6800 0.6900 75,485 +0.00(+0.00%)
Mar 10, 2022 0.7000 0.7100 0.6900 0.6900 64,076 -0.02(-2.82%)
Mar 09, 2022 0.7000 0.7300 0.7000 0.7100 43,627 +0.03(+4.41%)
Mar 08, 2022 0.7000 0.7000 0.6800 0.6800 35,500 +0.01(+1.49%)
Mar 07, 2022 0.6800 0.7000 0.6600 0.6700 54,666 -0.03(-4.29%)
Mar 04, 2022 0.7100 0.7100 0.6900 0.7000 53,764 +0.00(+0.00%)
Mar 03, 2022 0.7100 0.7100 0.7000 0.7000 15,000 -0.02(-2.78%)
Mar 02, 2022 0.7000 0.7400 0.6700 0.7200 73,721 +0.03(+4.35%)
Mar 01, 2022 0.7200 0.7200 0.6900 0.6900 20,385 -0.02(-2.82%)
Feb 28, 2022 0.6800 0.7100 0.6800 0.7100 21,304 +0.01(+1.43%)
Feb 25, 2022 0.7000 0.7000 0.6900 0.7000 34,400 +0.01(+1.45%)
Feb 24, 2022 0.6800 0.6900 0.6600 0.6900 62,820 +0.00(+0.00%)
Feb 23, 2022 0.6900 0.7000 0.6900 0.6900 50,516 +0.01(+1.47%)
Feb 22, 2022 0.7200 0.7200 0.6700 0.6800 72,473 -0.04(-5.56%)
Feb 18, 2022 0.7200 0 +0.02(+2.86%)
Feb 17, 2022 0.7000 0.7400 0.6900 0.7000 141,314 +0.00(+0.00%)
Feb 16, 2022 0.6900 0.7000 0.6900 0.7000 20,771 +0.00(+0.00%)
Feb 15, 2022 0.7000 0.7100 0.6900 0.7000 67,937 +0.00(+0.00%)
Feb 14, 2022 0.7200 0.7200 0.7000 0.7000 35,927 -0.02(-2.78%)
Feb 11, 2022 0.7200 0.7500 0.7100 0.7200 77,873 -0.01(-1.37%)
Feb 10, 2022 0.7600 0.7600 0.7300 0.7300 22,838 -0.03(-3.95%)
Feb 09, 2022 0.7300 0.7700 0.7200 0.7600 112,502 +0.03(+4.11%)
Feb 08, 2022 0.7600 0.7600 0.7300 0.7300 51,789 -0.02(-2.67%)
Feb 07, 2022 0.7900 0.7900 0.7500 0.7500 36,594 -0.04(-5.06%)
Feb 04, 2022 0.7600 0.7900 0.7400 0.7900 64,206 +0.05(+6.76%)
Feb 03, 2022 0.7800 0.7400 0.7400 73,656 -0.06(-7.50%)
Feb 02, 2022 0.7500 0.8000 0.7500 0.8000 35,163 +0.03(+3.90%)
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.