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

Aduro Clean Technologies Inc (CSE: ACT )

1.270 +0.030 (+2.42%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 20, 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 (%)
Jun 30, 2023 0.8800 0 -0.02(-2.22%)
Jun 29, 2023 0.9000 0.9000 0.8800 0.9000 30,635 +0.01(+1.12%)
Jun 28, 2023 0.8800 0.9000 0.8700 0.8900 22,850 +0.01(+1.14%)
Jun 27, 2023 0.8800 0.8800 0.8800 0.8800 10,100 -0.01(-1.12%)
Jun 26, 2023 0.8900 0.9000 0.8800 0.8900 21,496 -0.03(-3.26%)
Jun 23, 2023 0.9100 0.9300 0.9000 0.9200 91,907 +0.02(+2.22%)
Jun 22, 2023 0.8900 0.9000 0.8800 0.9000 29,917 +0.01(+1.12%)
Jun 21, 2023 0.8900 0.9000 0.8900 0.8900 41,753 +0.00(+0.00%)
Jun 20, 2023 0.9100 0.9100 0.8900 0.8900 22,718 -0.02(-2.20%)
Jun 19, 2023 0.9100 0.9200 0.9000 0.9100 25,000 +0.01(+1.11%)
Jun 16, 2023 0.9200 0.9200 0.8900 0.9000 52,659 -0.01(-1.10%)
Jun 15, 2023 0.9000 0.9000 0.8900 0.9100 22,450 +0.03(+3.41%)
Jun 14, 2023 0.9100 0.9100 0.8800 0.8800 16,050 -0.03(-3.30%)
Jun 13, 2023 0.9000 0.9200 0.8900 0.9100 49,706 +0.04(+4.60%)
Jun 12, 2023 0.8900 0.8900 0.8700 0.8700 29,002 +0.01(+1.16%)
Jun 09, 2023 0.8500 0.8600 0.8500 0.8600 50,563 -0.03(-3.37%)
Jun 08, 2023 0.8700 0.8900 0.8700 0.8900 21,025 +0.01(+1.14%)
Jun 07, 2023 0.8800 0.8900 0.8800 0.8800 11,600 +0.00(+0.00%)
Jun 06, 2023 0.8800 0.9000 0.8800 0.8800 21,738 +0.00(+0.00%)
Jun 05, 2023 0.8600 0.8800 0.8600 0.8800 13,294 +0.03(+3.53%)
Jun 02, 2023 0.9000 0.9100 0.8500 0.8500 80,903 -0.05(-5.56%)
Jun 01, 2023 0.9100 0.9100 0.8800 0.9000 28,451 -0.01(-1.10%)
May 31, 2023 0.8900 0.9100 0.8800 0.9100 37,000 +0.01(+1.11%)
May 30, 2023 0.8900 0.9000 0.8700 0.9000 30,862 +0.02(+2.27%)
May 29, 2023 0.8900 0.8900 0.8700 0.8800 29,038 +0.00(+0.00%)
May 26, 2023 0.9000 0.9000 0.8800 0.8800 50,030 -0.01(-1.12%)
May 25, 2023 0.8900 0.9000 0.8900 0.8900 31,500 +0.00(+0.00%)
May 24, 2023 0.9300 0.9300 0.8900 0.8900 20,850 -0.03(-3.26%)
May 23, 2023 0.9200 0.9300 0.9000 0.9200 58,795 +0.02(+2.22%)
May 19, 2023 0.9000 0 -0.02(-2.17%)
May 18, 2023 0.9400 0.9500 0.9200 0.9200 36,960 -0.02(-2.13%)
May 17, 2023 0.9400 0.9500 0.9300 0.9400 51,520 -0.01(-1.05%)
May 16, 2023 0.9400 0.9700 0.9400 0.9500 119,321 +0.02(+2.15%)
May 15, 2023 0.8800 0.9400 0.8800 0.9300 234,540 +0.05(+5.68%)
May 12, 2023 0.8800 0.8800 0.8700 0.8800 65,000 +0.00(+0.00%)
May 11, 2023 0.8600 0.8800 0.8600 0.8800 31,950 +0.03(+3.53%)
May 10, 2023 0.8600 0.8700 0.8500 0.8500 70,452 -0.02(-2.30%)
May 09, 2023 0.8600 0.8900 0.8600 0.8700 33,818 +0.01(+1.16%)
May 08, 2023 0.8800 0.8900 0.8500 0.8600 75,702 -0.02(-2.27%)
May 05, 2023 0.8800 0.8800 0.8700 0.8800 86,522 +0.01(+1.15%)
May 04, 2023 0.9100 0.9200 0.8700 0.8700 70,630 -0.04(-4.40%)
May 03, 2023 0.9200 0.9200 0.9000 0.9100 26,513 -0.02(-2.15%)
May 02, 2023 0.9000 0.9300 0.9000 0.9300 107,553 +0.03(+3.33%)
May 01, 2023 0.9000 0.9100 0.8900 0.9000 62,000 +0.02(+2.27%)
Apr 28, 2023 0.8900 0.9000 0.8700 0.8800 262,688 +0.00(+0.00%)
Apr 27, 2023 0.8600 0.8900 0.8600 0.8800 79,899 +0.02(+2.33%)
Apr 26, 2023 0.8900 0.8900 0.8600 0.8600 85,040 -0.03(-3.37%)
Apr 25, 2023 0.9000 0.9000 0.8800 0.8900 76,111 -0.01(-1.11%)
Apr 24, 2023 0.9000 0.9100 0.8800 0.9000 50,000 +0.01(+1.12%)
Apr 21, 2023 0.9000 0.9000 0.8800 0.8900 23,847 +0.00(+0.00%)
Apr 20, 2023 0.9000 0.9000 0.8900 0.8900 14,969 +0.00(+0.00%)
Apr 19, 2023 0.9100 0.9100 0.8900 0.8900 30,333 -0.02(-2.20%)
Apr 18, 2023 0.9100 0.9100 0.9100 0.9100 8,843 +0.03(+3.41%)
Apr 17, 2023 0.9200 0.9200 0.8700 0.8800 184,081 -0.03(-3.30%)
Apr 14, 2023 0.9300 0.9400 0.9000 0.9100 113,113 -0.01(-1.09%)
Apr 13, 2023 0.9600 0.9600 0.9200 0.9200 84,370 -0.04(-4.17%)
Apr 12, 2023 0.9500 0.9600 0.9200 0.9600 47,977 +0.01(+1.05%)
Apr 11, 2023 0.9400 0.9600 0.9400 0.9500 100,959 +0.02(+2.15%)
Apr 10, 2023 0.9500 0.9500 0.9300 0.9300 46,334 -0.01(-1.06%)
Apr 06, 2023 0.9400 0 -0.01(-1.05%)
Apr 05, 2023 0.9400 0.9500 0.9300 0.9500 30,519 +0.02(+2.15%)
Apr 04, 2023 0.9200 0.9500 0.9200 0.9300 22,264 +0.00(+0.00%)
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.