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 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%)
Apr 03, 2023 0.7050 0.7112 0.6881 0.7000 29,490 -0.00(-0.01%)
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%)
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.