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 (%)
Apr 29, 2022 0.5234 0.5234 0.5193 0.5193 8,050 -0.01(-1.57%)
Apr 28, 2022 0.5386 0.5386 0.5276 0.5276 2,476 -0.01(-2.26%)
Apr 26, 2022 0.5398 0 -0.01(-1.32%)
Apr 25, 2022 0.5400 0.5500 0.5400 0.5470 7,940 +0.01(+1.30%)
Apr 22, 2022 0.5480 0.5600 0.5400 0.5400 2,750 -0.03(-4.93%)
Apr 21, 2022 0.5680 0.5680 0.5680 0.5680 227 +0.00(+0.82%)
Apr 20, 2022 0.5600 0.5700 0.5600 0.5634 7,265 +0.02(+4.01%)
Apr 19, 2022 0.5363 0.5417 0.5360 0.5417 19,500 -0.02(-3.18%)
Apr 18, 2022 0.5540 0.5600 0.5500 0.5595 8,580 -0.01(-1.51%)
Apr 14, 2022 0.5699 0.5699 0.5488 0.5681 26,600 -0.01(-1.20%)
Apr 13, 2022 0.5878 0.5878 0.5654 0.5750 3,500 +0.01(+1.70%)
Apr 11, 2022 0.5654 0 -0.02(-2.97%)
Apr 08, 2022 0.5899 0.5899 0.5763 0.5827 6,785 +0.01(+2.34%)
Apr 07, 2022 0.5694 0.5694 0.5694 0.5694 7,040 +0.01(+2.58%)
Apr 06, 2022 0.5551 0.5551 0.5551 0.5551 1,500 +0.00(+0.84%)
Apr 05, 2022 0.5689 0.5689 0.5505 0.5505 1,725 -0.02(-3.67%)
Apr 04, 2022 0.5715 0.5747 0.5715 0.5715 525 +0.01(+2.36%)
Mar 30, 2022 0.5583 0 -0.00(-0.68%)
Mar 29, 2022 0.5621 0.5621 0.5621 0.5621 170 -0.02(-2.97%)
Mar 25, 2022 0.5793 0 +0.02(+2.90%)
Mar 24, 2022 0.5788 0.5788 0.5630 0.5630 15,515 -0.01(-1.05%)
Mar 23, 2022 0.5690 0.5690 0.5690 0.5690 100 -0.00(-0.18%)
Mar 22, 2022 0.5583 0.5700 0.5583 0.5700 2,800 +0.03(+5.93%)
Mar 21, 2022 0.4438 0.5512 0.4438 0.5381 1,511 -0.04(-6.34%)
Mar 18, 2022 0.5571 0.5745 0.5571 0.5745 3,370 +0.05(+8.62%)
Mar 17, 2022 0.5435 0.5435 0.5289 0.5289 6,003 -0.01(-2.07%)
Mar 16, 2022 0.5500 0.5500 0.5400 0.5401 43,826 -0.01(-2.33%)
Mar 11, 2022 0.5530 64 +0.01(+1.56%)
Mar 10, 2022 0.5445 0.5445 0.5445 0.5445 15,070 +0.01(+1.26%)
Mar 08, 2022 0.5377 0 +0.01(+2.19%)
Mar 07, 2022 0.5400 0.5400 0.5262 0.5262 1,819 -0.01(-2.41%)
Mar 04, 2022 0.5392 0.5429 0.5392 0.5392 7,098 -0.01(-1.96%)
Mar 03, 2022 0.5594 0.5594 0.5500 0.5500 3,500 +0.00(+0.60%)
Mar 02, 2022 0.5467 0.5467 0.5467 0.5467 500 -0.00(-0.60%)
Mar 01, 2022 0.5616 0.5616 0.5500 0.5500 2,350 +0.00(+0.00%)
Feb 28, 2022 0.5549 0.5549 0.5500 0.5500 3,000 +0.00(+0.62%)
Feb 25, 2022 0.5466 0.5466 0.5466 0.5466 200 +0.03(+6.55%)
Feb 24, 2022 0.5130 0.5130 0.5130 0.5130 6,000 -0.03(-5.40%)
Feb 23, 2022 0.5423 0.5423 0.5423 0.5423 3,000 +0.01(+1.29%)
Feb 22, 2022 0.5507 0.5600 0.5354 0.5354 3,957 -0.02(-4.39%)
Feb 18, 2022 0.5600 0 -0.01(-2.39%)
Feb 17, 2022 0.5398 0.5737 0.5398 0.5737 29,201 +0.03(+6.22%)
Feb 16, 2022 0.5406 0.5406 0.5401 0.5401 7,666 +0.00(+0.00%)
Feb 15, 2022 0.5500 0.5500 0.5400 0.5401 29,756 -0.02(-4.36%)
Feb 14, 2022 0.5647 0.5647 0.5647 0.5647 400 -0.02(-3.65%)
Feb 11, 2022 0.5861 0.5861 0.5861 0.5861 100 +0.01(+1.58%)
Feb 10, 2022 0.5841 0.5857 0.5750 0.5770 13,180 -0.01(-2.37%)
Feb 09, 2022 0.5845 0.5910 0.5746 0.5910 11,700 +0.02(+2.78%)
Feb 08, 2022 0.5939 0.5990 0.5750 0.5750 10,821 -0.04(-6.90%)
Feb 07, 2022 0.6050 0.6200 0.6048 0.6176 11,800 +0.02(+3.45%)
Feb 04, 2022 0.5808 0.5970 0.5808 0.5970 10,000 -0.01(-1.92%)
Feb 03, 2022 0.6180 0.6035 0.6087 30,651 -0.02(-3.91%)
Feb 02, 2022 0.5981 0.6335 0.5911 0.6335 32,600 +0.03(+4.21%)
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.