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

Aduro Clean Technologies Inc (OP: ACTHF )

0.9803 -0.0066 (-0.67%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Mar 31, 2023 0.7150 0.7207 0.6985 0.7001 20,907 -0.01(-1.84%)
Mar 30, 2023 0.6996 0.7140 0.6933 0.7132 31,278 +0.02(+2.18%)
Mar 29, 2023 0.6823 0.6980 0.6591 0.6980 11,488 +0.02(+2.74%)
Mar 28, 2023 0.6869 0.6869 0.6620 0.6794 45,200 -0.00(-0.26%)
Mar 27, 2023 0.6951 0.6951 0.6812 0.6812 2,892 +0.00(+0.03%)
Mar 24, 2023 0.6947 0.6947 0.6810 0.6810 31,060 -0.02(-3.36%)
Mar 23, 2023 0.6817 0.7047 0.6817 0.7047 2,206 +0.02(+3.40%)
Mar 22, 2023 0.6698 0.6815 0.6698 0.6815 7,900 +0.00(+0.22%)
Mar 21, 2023 0.6800 0.6946 0.6750 0.6800 51,371 +0.00(+0.38%)
Mar 20, 2023 0.6864 0.6864 0.6739 0.6774 14,561 -0.00(-0.53%)
Mar 17, 2023 0.6817 0.6820 0.6688 0.6810 41,064 -0.00(-0.12%)
Mar 16, 2023 0.6648 0.6848 0.6648 0.6818 40,766 -0.00(-0.42%)
Mar 15, 2023 0.6799 0.6847 0.6600 0.6847 56,211 +0.00(+0.09%)
Mar 14, 2023 0.6768 0.6841 0.6690 0.6841 19,117 +0.01(+1.59%)
Mar 13, 2023 0.6794 0.6800 0.6600 0.6734 93,116 +0.01(+1.16%)
Mar 10, 2023 0.7140 0.7140 0.6643 0.6657 23,041 +0.00(+0.09%)
Mar 09, 2023 0.7007 0.7041 0.6600 0.6651 173,901 -0.07(-8.93%)
Mar 08, 2023 0.7464 0.7464 0.7121 0.7303 32,079 -0.00(-0.26%)
Mar 07, 2023 0.7511 0.7511 0.7322 0.7322 35,222 -0.02(-2.24%)
Mar 06, 2023 0.7688 0.7688 0.7490 0.7490 21,672 -0.01(-1.67%)
Mar 03, 2023 0.7680 0.7771 0.7500 0.7617 40,752 +0.00(+0.04%)
Mar 02, 2023 0.7746 0.7755 0.7557 0.7614 71,130 -0.01(-0.95%)
Mar 01, 2023 0.7700 0.7700 0.7546 0.7687 55,785 +0.01(+1.13%)
Feb 28, 2023 0.7800 0.7899 0.7601 0.7601 19,512 -0.03(-3.27%)
Feb 27, 2023 0.7900 0.8015 0.7709 0.7858 51,801 +0.01(+0.74%)
Feb 24, 2023 0.7850 0.8100 0.7600 0.7800 34,781 -0.01(-0.64%)
Feb 23, 2023 0.8023 0.8023 0.7700 0.7850 85,856 -0.01(-0.63%)
Feb 22, 2023 0.8400 0.8400 0.7899 0.7900 82,743 -0.05(-5.86%)
Feb 21, 2023 0.8300 0.8533 0.8140 0.8392 50,854 +0.01(+0.99%)
Feb 17, 2023 0.8400 0.8465 0.8310 0.8310 8,683 -0.01(-1.07%)
Feb 16, 2023 0.8247 0.8605 0.8227 0.8400 61,976 +0.02(+2.65%)
Feb 15, 2023 0.8400 0.8479 0.8000 0.8183 36,921 -0.01(-1.66%)
Feb 14, 2023 0.8304 0.8421 0.7985 0.8321 67,624 -0.00(-0.44%)
Feb 13, 2023 0.8000 0.8454 0.7900 0.8358 50,711 +0.06(+7.15%)
Feb 10, 2023 0.7639 0.7800 0.7639 0.7800 8,400 +0.03(+4.00%)
Feb 09, 2023 0.7540 0.7627 0.7500 0.7500 32,364 -0.01(-1.65%)
Feb 08, 2023 0.7700 0.7712 0.7548 0.7626 19,503 -0.00(-0.31%)
Feb 07, 2023 0.7930 0.7988 0.7610 0.7650 47,920 -0.01(-1.56%)
Feb 06, 2023 0.7886 0.7887 0.7600 0.7771 42,171 -0.01(-1.46%)
Feb 03, 2023 0.7762 0.7927 0.7621 0.7886 22,958 +0.01(+1.10%)
Feb 02, 2023 0.7858 0.7980 0.7800 0.7800 13,454 -0.00(-0.27%)
Feb 01, 2023 0.7853 0.7853 0.7702 0.7821 6,725 -0.00(-0.52%)
Jan 31, 2023 0.7960 0.7960 0.7702 0.7862 28,856 +0.02(+2.91%)
Jan 30, 2023 0.7500 0.7836 0.7200 0.7640 149,329 +0.04(+6.11%)
Jan 27, 2023 0.7200 0.7268 0.6877 0.7200 126,404 +0.03(+4.35%)
Jan 26, 2023 0.7200 0.7200 0.6850 0.6900 48,581 -0.01(-0.72%)
Jan 25, 2023 0.7011 0.7100 0.6950 0.6950 140,848 -0.01(-1.91%)
Jan 24, 2023 0.7114 0.7329 0.6883 0.7085 161,344 -0.02(-2.46%)
Jan 23, 2023 0.6978 0.7264 0.6978 0.7264 17,914 +0.03(+4.43%)
Jan 20, 2023 0.7020 0.7090 0.6800 0.6956 16,943 +0.00(+0.09%)
Jan 19, 2023 0.7100 0.7100 0.6950 0.6950 36,223 -0.01(-1.92%)
Jan 18, 2023 0.7096 0.7150 0.7000 0.7086 44,426 -0.01(-1.96%)
Jan 17, 2023 0.7300 0.7410 0.7070 0.7228 47,380 +0.01(+1.80%)
Jan 13, 2023 0.7200 0.7347 0.7001 0.7100 38,332 -0.00(-0.53%)
Jan 12, 2023 0.7275 0.7275 0.7131 0.7138 8,212 +0.00(+0.38%)
Jan 11, 2023 0.7180 0.7250 0.7111 0.7111 34,151 -0.01(-0.78%)
Jan 10, 2023 0.7180 0.7270 0.7146 0.7167 37,818 -0.01(-0.79%)
Jan 09, 2023 0.7084 0.7281 0.7000 0.7224 42,204 +0.01(+1.98%)
Jan 06, 2023 0.6998 0.7084 0.6998 0.7084 2,245 -0.01(-0.98%)
Jan 04, 2023 0.7154 77 +0.03(+3.64%)
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.