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

Aduro Clean Technologies Inc (OP: ACTHF )

0.9869 +0.0554 (+5.95%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 16, 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 (%)
Jan 31, 2024 0.9800 1.010 0.9800 0.9854 19,101 +0.03(+3.08%)
Jan 30, 2024 0.9600 0.9733 0.9449 0.9560 33,287 -0.01(-0.86%)
Jan 29, 2024 0.9558 0.9757 0.9500 0.9643 15,290 +0.01(+1.51%)
Jan 26, 2024 0.9510 0.9625 0.9338 0.9500 7,108 +0.01(+1.06%)
Jan 25, 2024 0.9894 1.000 0.9200 0.9400 28,841 -0.01(-1.00%)
Jan 24, 2024 0.9800 0.9900 0.8970 0.9495 121,470 -0.04(-4.09%)
Jan 23, 2024 1.000 1.010 0.9800 0.9900 32,805 -0.01(-1.00%)
Jan 22, 2024 1.010 1.050 1.000 1.000 34,870 -0.01(-0.98%)
Jan 19, 2024 1.000 1.030 0.9988 1.010 46,732 +0.02(+1.60%)
Jan 18, 2024 1.086 1.086 0.9900 0.9940 102,197 -0.07(-6.23%)
Jan 17, 2024 1.126 1.126 1.050 1.060 20,824 -0.06(-5.36%)
Jan 16, 2024 1.120 1.130 1.078 1.120 78,854 -0.03(-2.74%)
Jan 12, 2024 1.090 1.151 1.082 1.151 43,502 +0.06(+5.16%)
Jan 11, 2024 1.140 1.160 1.060 1.095 47,987 -0.01(-0.45%)
Jan 10, 2024 1.270 1.270 1.100 1.100 45,970 -0.10(-8.33%)
Jan 09, 2024 1.140 1.200 1.120 1.200 105,879 +0.06(+5.26%)
Jan 08, 2024 1.140 1.160 1.109 1.140 34,420 +0.02(+1.81%)
Jan 05, 2024 1.150 1.150 1.098 1.120 48,982 -0.00(-0.03%)
Jan 04, 2024 1.070 1.130 1.054 1.120 55,127 +0.03(+2.61%)
Jan 03, 2024 1.120 1.139 0.9928 1.091 125,242 -0.03(-2.54%)
Jan 02, 2024 1.000 1.160 1.000 1.120 224,426 +0.11(+10.89%)
Dec 29, 2023 0.9739 1.010 0.9650 1.010 139,932 +0.05(+5.21%)
Dec 28, 2023 0.9686 0.9790 0.9446 0.9600 26,750 +0.00(+0.38%)
Dec 27, 2023 0.9770 0.9850 0.9305 0.9564 135,596 -0.02(-1.91%)
Dec 26, 2023 0.9100 1.010 0.9100 0.9750 29,541 +0.07(+7.97%)
Dec 22, 2023 0.9020 0.9162 0.8900 0.9030 52,884 +0.00(+0.33%)
Dec 21, 2023 0.9000 0.9253 0.8967 0.9000 88,220 -0.01(-0.55%)
Dec 20, 2023 0.8800 0.9110 0.8782 0.9050 168,804 +0.03(+2.84%)
Dec 19, 2023 0.8610 0.8872 0.8580 0.8800 15,131 +0.01(+1.32%)
Dec 18, 2023 0.8500 0.8800 0.8410 0.8685 54,589 +0.02(+2.66%)
Dec 15, 2023 0.8500 0.8500 0.8342 0.8460 9,250 +0.00(+0.52%)
Dec 14, 2023 0.8373 0.8436 0.8373 0.8416 8,129 -0.01(-0.98%)
Dec 13, 2023 0.8390 0.8499 0.8281 0.8499 24,908 +0.01(+0.83%)
Dec 12, 2023 0.8336 0.8500 0.8293 0.8429 35,843 +0.01(+0.70%)
Dec 11, 2023 0.8270 0.8459 0.8212 0.8370 41,737 +0.01(+1.22%)
Dec 08, 2023 0.8280 0.8280 0.8228 0.8269 38,442 -0.01(-1.25%)
Dec 07, 2023 0.8183 0.8374 0.8103 0.8374 21,689 +0.02(+2.12%)
Dec 06, 2023 0.8416 0.8461 0.8200 0.8200 66,066 -0.02(-2.38%)
Dec 05, 2023 0.8400 0.8605 0.8400 0.8400 46,047 +0.00(+0.00%)
Dec 04, 2023 0.8600 0.8610 0.8384 0.8400 28,950 -0.02(-1.89%)
Dec 01, 2023 0.8601 0.8793 0.8500 0.8562 36,749 +0.01(+1.35%)
Nov 30, 2023 0.8100 0.8448 0.8080 0.8448 100,639 +0.04(+4.70%)
Nov 29, 2023 0.7999 0.8069 0.7862 0.8069 18,294 +0.01(+0.86%)
Nov 28, 2023 0.7934 0.8000 0.7851 0.8000 24,107 +0.01(+1.11%)
Nov 27, 2023 0.7903 0.7959 0.7858 0.7912 6,799 +0.00(+0.28%)
Nov 24, 2023 0.8127 0.8127 0.7881 0.7890 7,616 +0.02(+2.94%)
Nov 22, 2023 0.7691 0.7704 0.7573 0.7665 9,786 +0.01(+1.21%)
Nov 21, 2023 0.7577 0.7790 0.7573 0.7573 14,216 -0.00(-0.15%)
Nov 20, 2023 0.7913 0.7978 0.7495 0.7584 44,087 -0.03(-3.41%)
Nov 17, 2023 0.7800 0.7950 0.7799 0.7852 23,496 -0.01(-1.31%)
Nov 16, 2023 0.8100 0.8200 0.7876 0.7956 32,590 -0.00(-0.55%)
Nov 15, 2023 0.7887 0.8000 0.7750 0.8000 22,616 +0.03(+3.90%)
Nov 14, 2023 0.8000 0.8000 0.7650 0.7700 17,538 -0.01(-1.38%)
Nov 13, 2023 0.7705 0.7870 0.7646 0.7808 21,101 +0.01(+1.27%)
Nov 10, 2023 0.7708 0.7798 0.7628 0.7710 7,615 +0.01(+0.78%)
Nov 09, 2023 0.7507 0.7650 0.7335 0.7650 17,786 +0.04(+5.26%)
Nov 08, 2023 0.7000 0.7501 0.6978 0.7268 26,555 +0.04(+5.30%)
Nov 07, 2023 0.7157 0.7157 0.6789 0.6902 30,967 -0.00(-0.63%)
Nov 06, 2023 0.7212 0.7212 0.6946 0.6946 36,090 -0.01(-1.28%)
Nov 03, 2023 0.7300 0.7300 0.6975 0.7036 69,175 -0.02(-3.29%)
Nov 02, 2023 0.7682 0.7682 0.7162 0.7275 24,936 -0.00(-0.42%)
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.