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

Aduro Clean Technologies Inc (OP: ACTHF )

0.9450 +0.0045 (+0.48%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 10, 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, 2023 0.6686 0.6729 0.6560 0.6631 25,612 +0.01(+1.24%)
Aug 30, 2023 0.6692 0.6692 0.6550 0.6550 5,100 +0.00(+0.43%)
Aug 29, 2023 0.6521 0.6662 0.6521 0.6522 7,783 -0.01(-0.96%)
Aug 28, 2023 0.6700 0.6700 0.6520 0.6585 30,367 -0.02(-2.88%)
Aug 25, 2023 0.6724 0.6800 0.6715 0.6780 11,333 +0.02(+2.28%)
Aug 24, 2023 0.6800 0.6804 0.6629 0.6629 29,091 -0.01(-1.10%)
Aug 23, 2023 0.6632 0.6703 0.6575 0.6703 10,284 +0.00(+0.04%)
Aug 22, 2023 0.6360 0.6744 0.6360 0.6700 27,800 +0.03(+4.69%)
Aug 21, 2023 0.6685 0.6860 0.6305 0.6400 130,862 -0.03(-4.23%)
Aug 18, 2023 0.6800 0.6800 0.6649 0.6683 33,517 -0.00(-0.10%)
Aug 17, 2023 0.6600 0.6850 0.6510 0.6690 74,000 +0.00(+0.00%)
Aug 16, 2023 0.6650 0.6770 0.6498 0.6690 90,480 -0.01(-0.89%)
Aug 15, 2023 0.6800 0.7085 0.6650 0.6750 35,188 +0.01(+1.50%)
Aug 14, 2023 0.6625 0.6800 0.6625 0.6650 21,327 -0.01(-1.26%)
Aug 11, 2023 0.6800 0.6818 0.6644 0.6735 6,397 +0.01(+1.08%)
Aug 10, 2023 0.6900 0.6910 0.6320 0.6663 23,235 -0.01(-1.58%)
Aug 09, 2023 0.7024 0.7024 0.6770 0.6770 12,915 +0.00(+0.46%)
Aug 08, 2023 0.6730 0.6743 0.6600 0.6739 52,544 +0.00(+0.58%)
Aug 07, 2023 0.6900 0.6900 0.6700 0.6700 7,230 +0.00(+0.03%)
Aug 04, 2023 0.7166 0.7166 0.6698 0.6698 6,151 -0.03(-4.42%)
Aug 03, 2023 0.6900 0.7023 0.6900 0.7008 16,384 +0.02(+2.31%)
Aug 02, 2023 0.6961 0.7095 0.6850 0.6850 61,226 -0.02(-3.52%)
Aug 01, 2023 0.7224 0.7400 0.7100 0.7100 69,941 -0.04(-4.70%)
Jul 31, 2023 0.7382 0.7476 0.7369 0.7450 18,530 +0.01(+0.69%)
Jul 28, 2023 0.7343 0.7400 0.7224 0.7399 14,050 -0.00(-0.01%)
Jul 27, 2023 0.7357 0.7400 0.7350 0.7400 9,215 +0.00(+0.27%)
Jul 26, 2023 0.7900 0.7900 0.7380 0.7380 34,257 -0.02(-3.18%)
Jul 25, 2023 0.7651 0.7700 0.7546 0.7622 51,730 -0.01(-1.38%)
Jul 24, 2023 0.8000 0.8000 0.7729 0.7729 35,655 -0.02(-3.01%)
Jul 21, 2023 0.8000 0.8000 0.7759 0.7969 15,457 -0.00(-0.36%)
Jul 20, 2023 0.8239 0.8239 0.7610 0.7998 25,708 +0.03(+3.53%)
Jul 19, 2023 0.8000 0.8000 0.7710 0.7725 39,840 -0.01(-0.96%)
Jul 18, 2023 0.7980 0.7984 0.7793 0.7800 31,024 -0.01(-0.79%)
Jul 17, 2023 0.7910 0.8007 0.7750 0.7862 13,732 -0.00(-0.53%)
Jul 14, 2023 0.8000 0.8084 0.7834 0.7904 19,031 +0.00(+0.05%)
Jul 13, 2023 0.7710 0.8119 0.7710 0.7900 40,618 +0.03(+3.91%)
Jul 12, 2023 0.7900 0.8021 0.7603 0.7603 29,284 -0.02(-2.54%)
Jul 11, 2023 0.8240 0.8240 0.7776 0.7801 32,907 -0.01(-1.32%)
Jul 10, 2023 0.7987 0.8284 0.7841 0.7905 172,454 -0.00(-0.06%)
Jul 07, 2023 0.7956 0.7956 0.7622 0.7910 48,174 +0.01(+1.41%)
Jul 06, 2023 0.7445 0.7900 0.7306 0.7800 134,170 +0.03(+4.00%)
Jul 05, 2023 0.7051 0.7600 0.7051 0.7500 108,197 +0.02(+2.04%)
Jul 03, 2023 0.7600 0.7600 0.6800 0.7350 26,214 +0.06(+9.70%)
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%)
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.