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 (%)
Aug 31, 2021 0.8300 0.8300 0.7900 0.7900 39,009 -0.02(-2.47%)
Aug 30, 2021 0.8100 0.8400 0.8100 0.8100 67,873 -0.01(-1.22%)
Aug 27, 2021 0.8100 0.8200 0.7900 0.8200 70,408 +0.01(+1.23%)
Aug 26, 2021 0.8200 0.8200 0.8100 0.8100 15,813 -0.01(-1.22%)
Aug 25, 2021 0.8000 0.8200 0.8000 0.8200 7,500 +0.02(+2.50%)
Aug 24, 2021 0.8200 0.8200 0.8000 0.8000 40,793 -0.02(-2.44%)
Aug 23, 2021 0.8200 0.8200 0.8000 0.8200 50,570 +0.00(+0.00%)
Aug 20, 2021 0.8200 0.8200 0.8100 0.8200 14,548 +0.02(+2.50%)
Aug 19, 2021 0.8100 0.8200 0.8000 0.8000 20,080 -0.01(-1.23%)
Aug 18, 2021 0.8300 0.8500 0.8100 0.8100 35,500 +0.01(+1.25%)
Aug 17, 2021 0.8600 0.8800 0.8000 0.8000 97,050 -0.05(-5.88%)
Aug 16, 2021 0.8500 0.8500 0.8500 0.8500 2,635 +0.00(+0.00%)
Aug 13, 2021 0.8500 0.8500 0.8400 0.8500 11,605 +0.00(+0.00%)
Aug 12, 2021 0.8300 0.8500 0.8000 0.8500 39,943 +0.05(+6.25%)
Aug 11, 2021 0.8200 0.8300 0.8000 0.8000 33,000 -0.02(-2.44%)
Aug 10, 2021 0.8400 0.8400 0.8100 0.8200 15,350 +0.02(+2.50%)
Aug 09, 2021 0.8400 0.8400 0.8000 0.8000 40,955 -0.06(-6.98%)
Aug 06, 2021 0.8300 0.8600 0.8300 0.8600 18,897 +0.03(+3.61%)
Aug 05, 2021 0.8400 0.8700 0.8100 0.8300 51,446 +0.02(+2.47%)
Aug 04, 2021 0.8900 0.9000 0.7900 0.8100 48,718 -0.07(-7.95%)
Aug 03, 2021 0.8700 0.9000 0.8700 0.8800 44,248 -0.01(-1.12%)
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%)
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.