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

Aduro Clean Technologies Inc. - Common Stock (NQ: ADUR )

5.520 +0.060 (+1.10%)
Streaming Delayed Price Updated: 9:45 AM EST, Dec 23, 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 (%)
Dec 20, 2024 5.530 5.680 5.362 5.460 85,892 +0.01(+0.18%)
Dec 19, 2024 5.480 5.550 5.369 5.450 57,843 -0.15(-2.68%)
Dec 18, 2024 5.730 5.730 5.500 5.600 32,539 -0.09(-1.58%)
Dec 17, 2024 5.690 5.749 5.500 5.690 42,622 +0.07(+1.25%)
Dec 16, 2024 5.680 5.750 5.530 5.620 60,949 +0.05(+0.90%)
Dec 13, 2024 5.700 5.760 5.500 5.570 142,960 -0.13(-2.28%)
Dec 12, 2024 5.840 5.840 5.560 5.700 30,471 -0.01(-0.18%)
Dec 11, 2024 5.550 5.840 5.550 5.710 83,045 +0.27(+4.96%)
Dec 10, 2024 5.700 5.730 5.390 5.440 46,629 -0.25(-4.39%)
Dec 09, 2024 5.770 5.770 5.500 5.690 40,812 +0.15(+2.71%)
Dec 06, 2024 5.380 5.580 5.300 5.540 64,609 +0.24(+4.53%)
Dec 05, 2024 5.460 5.691 5.300 5.300 67,464 -0.20(-3.64%)
Dec 04, 2024 5.600 5.730 5.410 5.500 85,975 -0.22(-3.85%)
Dec 03, 2024 5.510 5.827 5.500 5.720 44,538 -0.11(-1.89%)
Dec 02, 2024 5.890 5.890 5.730 5.830 69,526 +0.04(+0.69%)
Nov 29, 2024 5.600 5.800 5.550 5.790 55,772 +0.26(+4.70%)
Nov 27, 2024 5.650 5.650 5.450 5.530 77,446 -0.02(-0.36%)
Nov 26, 2024 5.450 5.690 5.410 5.550 69,529 +0.10(+1.83%)
Nov 25, 2024 5.660 5.840 5.450 5.450 95,435 -0.05(-0.91%)
Nov 22, 2024 5.640 5.650 5.350 5.500 58,512 -0.04(-0.72%)
Nov 21, 2024 5.520 5.550 5.300 5.540 76,533 +0.02(+0.36%)
Nov 20, 2024 6.190 6.200 5.400 5.520 150,632 -0.58(-9.51%)
Nov 19, 2024 6.190 6.310 6.000 6.100 103,708 -0.04(-0.65%)
Nov 18, 2024 5.930 6.600 5.910 6.140 173,213 +0.28(+4.78%)
Nov 15, 2024 6.620 6.620 5.680 5.860 188,733 -0.55(-8.56%)
Nov 14, 2024 6.250 7.000 6.120 6.409 351,200 +0.46(+7.71%)
Nov 13, 2024 5.500 6.165 5.500 5.950 351,103 +0.88(+17.36%)
Nov 12, 2024 4.870 5.249 4.700 5.070 269,218 +0.49(+10.70%)
Nov 11, 2024 4.590 4.710 4.320 4.580 158,873 +0.30(+7.03%)
Nov 08, 2024 4.250 4.575 4.249 4.279 177,901 +0.03(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.