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

Aduro Clean Technologies Inc (OP: ACTHF )

1.080 +0.030 (+2.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 26, 2024 1.080 1.080 1.058 1.080 44,887 +0.03(+2.86%)
Apr 25, 2024 1.100 1.100 1.050 1.050 36,838 -0.04(-3.67%)
Apr 24, 2024 1.090 1.100 1.079 1.090 78,197 +0.01(+0.93%)
Apr 23, 2024 1.100 1.110 1.070 1.080 49,464 -0.03(-2.70%)
Apr 22, 2024 1.080 1.110 1.050 1.110 150,700 +0.07(+7.14%)
Apr 19, 2024 1.015 1.036 1.000 1.036 27,008 +0.04(+3.60%)
Apr 18, 2024 1.080 1.080 0.9900 1.000 73,024 -0.03(-2.91%)
Apr 17, 2024 1.080 1.080 1.010 1.030 24,528 +0.02(+1.98%)
Apr 16, 2024 1.030 1.040 1.010 1.010 44,410 -0.02(-1.94%)
Apr 15, 2024 1.050 1.050 1.025 1.030 23,886 -0.01(-0.96%)
Apr 12, 2024 1.050 1.050 1.030 1.040 74,733 -0.00(-0.38%)
Apr 11, 2024 1.080 1.080 1.028 1.044 83,156 +0.01(+1.36%)
Apr 10, 2024 1.020 1.030 1.000 1.030 90,900 +0.00(+0.00%)
Apr 09, 2024 1.080 1.080 1.010 1.030 23,241 +0.00(+0.00%)
Apr 08, 2024 1.020 1.030 0.9800 1.030 53,489 +0.05(+5.10%)
Apr 05, 2024 0.9893 1.020 0.9541 0.9800 53,590 -0.00(-0.01%)
Apr 04, 2024 0.9780 0.9883 0.9590 0.9801 51,241 +0.01(+0.78%)
Apr 03, 2024 1.000 1.000 0.9600 0.9725 80,238 -0.02(-1.77%)
Apr 02, 2024 1.035 1.040 0.9692 0.9900 125,590 -0.03(-2.94%)
Apr 01, 2024 1.050 1.120 1.010 1.020 97,259 -0.03(-2.58%)
Mar 28, 2024 1.120 1.120 1.034 1.047 112,303 -0.00(-0.29%)
Mar 27, 2024 1.030 1.060 1.020 1.050 274,553 +0.03(+2.94%)
Mar 26, 2024 1.010 1.020 1.000 1.020 47,416 +0.01(+0.99%)
Mar 25, 2024 1.020 1.020 1.000 1.010 66,828 -0.01(-0.98%)
Mar 22, 2024 1.017 1.020 1.010 1.020 26,545 +0.01(+1.19%)
Mar 21, 2024 1.030 1.030 1.000 1.008 49,796 -0.02(-2.14%)
Mar 20, 2024 1.010 1.030 1.000 1.030 34,551 +0.01(+1.18%)
Mar 19, 2024 1.020 1.020 1.000 1.018 33,559 +0.00(+0.39%)
Mar 18, 2024 1.015 1.030 1.014 1.014 13,889 +0.00(+0.40%)
Mar 15, 2024 1.070 1.070 1.000 1.010 24,962 +0.00(+0.00%)
Mar 14, 2024 1.000 1.030 1.000 1.010 27,274 +0.00(+0.00%)
Mar 13, 2024 1.040 1.050 1.010 1.010 32,935 +0.00(+0.00%)
Mar 12, 2024 1.040 1.080 0.9838 1.010 336,584 -0.07(-6.91%)
Mar 11, 2024 1.076 1.090 1.060 1.085 26,165 +0.00(+0.46%)
Mar 08, 2024 1.070 1.100 1.070 1.080 33,725 +0.01(+1.33%)
Mar 07, 2024 1.100 1.100 1.054 1.066 47,041 -0.01(-1.31%)
Mar 06, 2024 1.030 1.110 1.030 1.080 119,824 +0.03(+2.86%)
Mar 05, 2024 1.050 1.100 1.040 1.050 109,249 +0.01(+0.57%)
Mar 04, 2024 1.010 1.050 0.9900 1.044 98,578 +0.02(+2.35%)
Mar 01, 2024 1.005 1.027 1.003 1.020 21,416 +0.02(+2.00%)
Feb 29, 2024 1.020 1.030 0.9500 1.000 90,683 +0.01(+1.09%)
Feb 28, 2024 1.020 1.080 0.9892 0.9892 69,510 -0.04(-3.49%)
Feb 27, 2024 1.038 1.050 1.020 1.025 54,959 -0.02(-1.44%)
Feb 26, 2024 1.040 1.080 1.040 1.040 41,614 -0.01(-0.95%)
Feb 23, 2024 1.110 1.120 1.050 1.050 129,025 -0.02(-1.87%)
Feb 22, 2024 1.120 1.150 1.070 1.070 60,812 -0.03(-3.17%)
Feb 21, 2024 1.100 1.120 1.086 1.105 65,190 +0.00(+0.45%)
Feb 20, 2024 1.130 1.130 1.100 1.100 68,145 +0.00(+0.00%)
Feb 16, 2024 1.090 1.100 1.065 1.100 56,040 +0.07(+6.28%)
Feb 15, 2024 0.9850 1.070 0.9337 1.035 195,131 +0.12(+12.82%)
Feb 14, 2024 0.9324 0.9500 0.9133 0.9174 25,395 -0.00(-0.17%)
Feb 13, 2024 0.9300 0.9611 0.9042 0.9190 31,747 -0.01(-1.34%)
Feb 12, 2024 0.9507 0.9638 0.9315 0.9315 7,321 -0.03(-3.04%)
Feb 09, 2024 0.9652 0.9685 0.9325 0.9607 9,178 +0.02(+2.20%)
Feb 08, 2024 0.9753 0.9753 0.9400 0.9400 28,300 -0.02(-2.44%)
Feb 07, 2024 0.9500 0.9770 0.9500 0.9635 10,360 +0.00(+0.24%)
Feb 06, 2024 1.010 1.010 0.9612 0.9612 51,203 -0.03(-2.91%)
Feb 05, 2024 1.000 1.010 0.9800 0.9900 42,012 -0.01(-0.50%)
Feb 02, 2024 1.013 1.028 0.9900 0.9950 31,632 -0.02(-2.16%)
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.