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

Aduro Clean Technologies Inc (OP: ACTHF )

0.9640 +0.0090 (+0.94%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 31, 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 0.7190 0.7190 0.6541 0.6700 14,007 +0.01(+0.75%)
Jun 29, 2023 0.6745 0.6796 0.6650 0.6650 4,035 -0.01(-0.75%)
Jun 28, 2023 0.6775 0.6842 0.6522 0.6700 34,720 -0.01(-1.35%)
Jun 27, 2023 0.6870 0.6870 0.6750 0.6792 6,540 -0.00(-0.24%)
Jun 26, 2023 0.6798 0.6808 0.6798 0.6808 1,746 -0.01(-1.33%)
Jun 23, 2023 0.7019 0.7019 0.6900 0.6900 4,450 +0.00(+0.00%)
Jun 22, 2023 0.6882 0.6900 0.6718 0.6900 41,290 +0.01(+1.47%)
Jun 21, 2023 0.6800 0.6852 0.6664 0.6800 51,103 +0.01(+1.49%)
Jun 20, 2023 0.6860 0.6898 0.6700 0.6700 15,545 -0.01(-1.30%)
Jun 16, 2023 0.7001 0.7001 0.6788 0.6788 8,699 +0.01(+1.28%)
Jun 15, 2023 0.6800 0.6917 0.6702 0.6702 7,076 +0.00(+0.10%)
Jun 14, 2023 0.6825 0.6900 0.6600 0.6695 9,444 -0.01(-1.54%)
Jun 13, 2023 0.6796 0.6959 0.6780 0.6800 20,191 +0.03(+3.86%)
Jun 12, 2023 0.6390 0.6789 0.6390 0.6547 64,953 +0.01(+0.79%)
Jun 09, 2023 0.6790 0.6790 0.6434 0.6496 24,460 -0.02(-3.22%)
Jun 08, 2023 0.6550 0.6712 0.6480 0.6712 8,874 +0.01(+1.51%)
Jun 07, 2023 0.6518 0.6789 0.6518 0.6612 22,102 +0.01(+1.72%)
Jun 06, 2023 0.6740 0.6750 0.6500 0.6500 11,327 -0.00(-0.31%)
Jun 05, 2023 0.6510 0.6520 0.6410 0.6520 14,330 +0.01(+2.34%)
Jun 02, 2023 0.6790 0.6790 0.6293 0.6371 96,974 -0.04(-6.17%)
Jun 01, 2023 0.6745 0.6790 0.6510 0.6790 7,109 +0.01(+1.25%)
May 31, 2023 0.6610 0.6706 0.6552 0.6706 33,574 +0.02(+3.14%)
May 30, 2023 0.6790 0.6840 0.6410 0.6502 11,155 +0.00(+0.65%)
May 26, 2023 0.6645 0.6645 0.6460 0.6460 33,087 -0.02(-2.48%)
May 25, 2023 0.6510 0.6640 0.6510 0.6624 44,183 +0.00(+0.21%)
May 24, 2023 0.6611 0.6700 0.6610 0.6610 38,601 -0.00(-0.30%)
May 23, 2023 0.7000 0.7000 0.6627 0.6630 55,823 -0.03(-3.91%)
May 22, 2023 0.6610 0.7100 0.6610 0.6900 65,813 +0.02(+3.14%)
May 19, 2023 0.6810 0.6810 0.6690 0.6690 36,561 -0.02(-3.24%)
May 18, 2023 0.7016 0.7094 0.6880 0.6914 44,124 -0.01(-1.51%)
May 17, 2023 0.7104 0.7104 0.7000 0.7020 57,406 -0.01(-0.99%)
May 16, 2023 0.7100 0.7187 0.7000 0.7090 96,802 +0.01(+1.29%)
May 15, 2023 0.6632 0.7082 0.6632 0.7000 131,192 +0.05(+8.41%)
May 12, 2023 0.6763 0.6763 0.6432 0.6457 69,938 -0.01(-1.57%)
May 11, 2023 0.6400 0.6563 0.6400 0.6560 42,963 +0.01(+1.78%)
May 10, 2023 0.6546 0.6621 0.6445 0.6445 22,690 -0.01(-0.85%)
May 09, 2023 0.6600 0.6600 0.6500 0.6500 24,502 +0.01(+1.42%)
May 08, 2023 0.6816 0.6816 0.6409 0.6409 27,929 -0.01(-1.40%)
May 05, 2023 0.6651 0.6686 0.6500 0.6500 18,302 +0.00(+0.00%)
May 04, 2023 0.6590 0.6749 0.6500 0.6500 19,145 -0.02(-3.45%)
May 03, 2023 0.6816 0.6816 0.6650 0.6732 2,759 -0.00(-0.44%)
May 02, 2023 0.6666 0.6788 0.6635 0.6762 15,313 +0.02(+2.67%)
May 01, 2023 0.6685 0.6746 0.6536 0.6586 37,089 -0.00(-0.21%)
Apr 28, 2023 0.6758 0.6816 0.6500 0.6600 174,614 +0.01(+1.54%)
Apr 27, 2023 0.6325 0.6506 0.6317 0.6500 23,650 +0.02(+2.77%)
Apr 26, 2023 0.6569 0.6590 0.6325 0.6325 39,964 -0.02(-3.29%)
Apr 25, 2023 0.6700 0.6701 0.6500 0.6540 34,543 -0.01(-2.18%)
Apr 24, 2023 0.6700 0.6700 0.6550 0.6686 31,755 +0.01(+1.30%)
Apr 21, 2023 0.6600 0.6680 0.6600 0.6600 13,455 -0.00(-0.15%)
Apr 20, 2023 0.6700 0.6730 0.6600 0.6610 19,261 -0.01(-1.68%)
Apr 19, 2023 0.6800 0.6808 0.6692 0.6723 26,242 -0.01(-1.12%)
Apr 18, 2023 0.6816 0.6816 0.6764 0.6799 9,788 -0.00(-0.23%)
Apr 17, 2023 0.6911 0.6911 0.6500 0.6815 77,631 -0.01(-1.46%)
Apr 14, 2023 0.7085 0.7087 0.6800 0.6916 23,624 -0.01(-0.73%)
Apr 13, 2023 0.7139 0.7290 0.6967 0.6967 23,214 -0.02(-3.02%)
Apr 12, 2023 0.7045 0.7184 0.6990 0.7184 38,250 +0.01(+1.25%)
Apr 11, 2023 0.6950 0.7210 0.6909 0.7095 92,687 +0.01(+2.09%)
Apr 10, 2023 0.6973 0.7070 0.6843 0.6950 25,126 -0.00(-0.70%)
Apr 06, 2023 0.6990 0.7000 0.6879 0.6999 27,700 -0.00(-0.01%)
Apr 05, 2023 0.7350 0.7350 0.6952 0.7000 11,496 +0.00(+0.00%)
Apr 04, 2023 0.6962 0.7103 0.6900 0.7000 3,545 +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.