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

Aduro Clean Technologies Inc (CSE: ACT )

1.300 -0.030 (-2.26%)
Official Closing Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Jul 30, 2021 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Jul 29, 2021 0.8600 0.8600 0.8500 0.8500 28,908 +0.00(+0.00%)
Jul 28, 2021 0.8800 0.9000 0.8400 0.8500 88,532 -0.02(-2.30%)
Jul 27, 2021 0.8200 0.8800 0.7900 0.8700 117,847 +0.05(+6.10%)
Jul 26, 2021 0.8000 0.8500 0.7600 0.8200 99,661 +0.02(+2.50%)
Jul 23, 2021 0.7900 0.8000 0.7600 0.8000 87,920 +0.00(+0.00%)
Jul 22, 2021 0.8000 0.8100 0.7900 0.8000 13,850 +0.00(+0.00%)
Jul 21, 2021 0.8100 0.8100 0.7800 0.8000 49,751 -0.02(-2.44%)
Jul 20, 2021 0.8300 0.8400 0.8200 0.8200 47,750 +0.02(+2.50%)
Jul 19, 2021 0.8700 0.8700 0.7500 0.8000 121,223 -0.06(-6.98%)
Jul 16, 2021 0.8700 0.8900 0.8600 0.8600 70,273 -0.02(-2.27%)
Jul 15, 2021 0.8900 0.8900 0.8500 0.8800 57,775 +0.01(+1.15%)
Jul 14, 2021 0.9000 0.9200 0.8700 0.8700 63,246 -0.06(-6.45%)
Jul 13, 2021 0.9300 0.9400 0.8800 0.9300 74,313 -0.01(-1.06%)
Jul 12, 2021 0.8300 0.9500 0.8300 0.9400 268,577 +0.10(+11.90%)
Jul 09, 2021 0.8500 0.8800 0.8400 0.8400 46,600 -0.04(-4.55%)
Jul 08, 2021 0.8500 0.8800 0.8100 0.8800 71,936 +0.00(+0.00%)
Jul 07, 2021 0.8300 0.8900 0.8200 0.8800 144,931 +0.06(+7.32%)
Jul 06, 2021 0.8400 0.8500 0.8200 0.8200 37,180 -0.02(-2.38%)
Jul 05, 2021 0.8500 0.8600 0.8400 0.8400 53,720 -0.01(-1.18%)
Jul 02, 2021 0.8600 0.8600 0.8500 0.8500 35,277 -0.03(-3.41%)
Jun 30, 2021 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Jun 29, 2021 0.9300 0.9300 0.8400 0.8400 63,385 -0.09(-9.68%)
Jun 28, 2021 0.9000 0.9300 0.8300 0.9300 157,999 +0.01(+1.09%)
Jun 25, 2021 0.8500 0.9300 0.8500 0.9200 145,135 +0.08(+9.52%)
Jun 24, 2021 0.8200 0.8700 0.8100 0.8400 192,970 +0.04(+5.00%)
Jun 23, 2021 0.7800 0.8400 0.7500 0.8000 421,130 +0.04(+5.26%)
Jun 22, 2021 0.8000 0.8200 0.7300 0.7600 111,678 -0.06(-7.32%)
Jun 21, 2021 0.8200 0.8400 0.7500 0.8200 76,688 +0.02(+2.50%)
Jun 18, 2021 0.7500 0.8000 0.7500 0.8000 41,000 +0.04(+5.26%)
Jun 17, 2021 0.7700 0.8400 0.7600 0.7600 51,750 +0.01(+1.33%)
Jun 16, 2021 0.7500 0.7600 0.7500 0.7500 18,000 -0.01(-1.32%)
Jun 15, 2021 0.7800 0.7900 0.7600 0.7600 55,906 +0.00(+0.00%)
Jun 14, 2021 0.7500 0.7800 0.7500 0.7600 33,500 +0.01(+1.33%)
Jun 11, 2021 0.7800 0.7900 0.7500 0.7500 24,001 +0.00(+0.00%)
Jun 10, 2021 0.7900 0.7900 0.7500 0.7500 44,500 +0.00(+0.00%)
Jun 09, 2021 0.7500 0.7500 0.7500 0.7500 37,686 +0.00(+0.00%)
Jun 08, 2021 0.7800 0.7800 0.7500 0.7500 21,800 -0.05(-6.25%)
Jun 07, 2021 0.8000 0.8000 0.7900 0.8000 5,250 +0.00(+0.00%)
Jun 04, 2021 0.7500 0.8000 0.7200 0.8000 24,910 +0.05(+6.67%)
Jun 03, 2021 0.7000 0.7500 0.7000 0.7500 89,382 +0.05(+7.14%)
Jun 02, 2021 0.7000 0.7000 0.6700 0.7000 47,500 +0.00(+0.00%)
Jun 01, 2021 0.7500 0.7500 0.6800 0.7000 134,581 -0.03(-4.11%)
May 31, 2021 0.7400 0.7500 0.7300 0.7300 18,200 +0.03(+4.29%)
May 28, 2021 0.7100 0.7300 0.6900 0.7000 113,662 +0.00(+0.00%)
May 27, 2021 0.7400 0.7600 0.7000 0.7000 226,407 -0.04(-5.41%)
May 26, 2021 0.7700 0.8000 0.7300 0.7400 131,000 -0.04(-5.13%)
May 25, 2021 0.8300 0.8300 0.7800 0.7800 22,855 -0.04(-4.88%)
May 21, 2021 0.8200 0.8200 0.8200 0 +0.06(+7.89%)
May 20, 2021 0.7800 0.7800 0.7600 0.7600 33,905 +0.01(+1.33%)
May 19, 2021 0.8000 0.8000 0.7500 0.7500 66,800 -0.10(-11.76%)
May 18, 2021 0.7600 0.8500 0.7600 0.8500 86,380 +0.10(+13.33%)
May 17, 2021 0.8000 0.8000 0.7400 0.7500 81,968 -0.01(-1.32%)
May 14, 2021 0.8000 0.8700 0.7600 0.7600 39,970 -0.11(-12.64%)
May 13, 2021 0.9000 0.9400 0.7200 0.8700 479,900 -0.03(-3.33%)
May 12, 2021 0.9500 1.010 0.9000 0.9000 273,790 -0.09(-9.09%)
May 11, 2021 1.000 1.070 0.9400 0.9900 114,972 -0.02(-1.98%)
May 10, 2021 1.100 1.190 1.000 1.010 239,299 -0.09(-8.18%)
May 07, 2021 1.130 1.170 1.000 1.100 271,300 -0.03(-2.65%)
May 06, 2021 1.250 1.280 1.100 1.130 205,930 -0.09(-7.38%)
May 05, 2021 1.050 1.300 1.020 1.220 573,640 +0.12(+10.91%)
May 04, 2021 0.8000 1.120 0.7200 1.100 776,797 +0.23(+26.44%)
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.