Skip to main content

Aduro Clean Technologies Inc (OP: ACTHF )

1.060 +0.040 (+3.92%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.030 1.060 1.000 1.060 82,283 +0.04(+3.92%)
Jul 12, 2024 1.014 1.030 1.000 1.020 22,985 +0.02(+2.00%)
Jul 11, 2024 0.9870 1.010 0.9810 1.000 37,801 +0.03(+3.09%)
Jul 10, 2024 0.9681 0.9870 0.9600 0.9700 20,069 -0.01(-0.51%)
Jul 09, 2024 0.9300 0.9870 0.9300 0.9750 16,583 +0.04(+3.72%)
Jul 08, 2024 0.9500 0.9682 0.9161 0.9400 35,963 -0.03(-2.79%)
Jul 05, 2024 0.9700 0.9869 0.9503 0.9670 20,034 -0.00(-0.31%)
Jul 03, 2024 0.9870 0.9870 0.9500 0.9700 13,965 +0.03(+3.26%)
Jul 02, 2024 0.9129 0.9532 0.9090 0.9394 104,270 +0.03(+3.23%)
Jul 01, 2024 0.9100 0.9250 0.8800 0.9100 164,955 -0.01(-1.38%)
Jun 28, 2024 0.9300 0.9350 0.9100 0.9227 116,781 -0.01(-1.24%)
Jun 27, 2024 0.9330 0.9400 0.9300 0.9343 12,261 -0.00(-0.18%)
Jun 26, 2024 0.9400 0.9400 0.9300 0.9360 20,384 -0.00(-0.43%)
Jun 25, 2024 0.9400 0.9400 0.9331 0.9400 8,268 +0.00(+0.53%)
Jun 24, 2024 0.9350 0.9400 0.9200 0.9350 33,514 +0.00(+0.00%)
Jun 21, 2024 0.9399 0.9400 0.9241 0.9350 10,042 +0.03(+2.75%)
Jun 20, 2024 0.9200 0.9400 0.9100 0.9100 90,182 -0.03(-3.56%)
Jun 18, 2024 0.9451 0.9650 0.9358 0.9436 21,471 +0.00(+0.38%)
Jun 17, 2024 0.9561 0.9650 0.9203 0.9400 48,154 -0.02(-2.49%)
Jun 14, 2024 0.9519 0.9650 0.9330 0.9640 26,874 +0.03(+2.87%)
Jun 13, 2024 0.9402 0.9500 0.9331 0.9371 46,067 -0.00(-0.33%)
Jun 12, 2024 0.9621 0.9824 0.9402 0.9402 56,446 -0.03(-3.07%)
Jun 11, 2024 0.9550 0.9941 0.9401 0.9700 39,319 +0.03(+2.65%)
Jun 10, 2024 0.9400 0.9550 0.9274 0.9450 35,820 +0.00(+0.48%)
Jun 07, 2024 0.9500 0.9500 0.9405 0.9405 18,319 -0.01(-1.29%)
Jun 06, 2024 0.9550 0.9550 0.9455 0.9528 82,786 -0.01(-0.59%)
Jun 05, 2024 0.9700 0.9700 0.9460 0.9585 54,759 +0.00(+0.37%)
Jun 04, 2024 0.9581 0.9700 0.9500 0.9550 20,353 -0.01(-1.36%)
Jun 03, 2024 0.9700 0.9700 0.9640 0.9682 57,007 +0.00(+0.44%)
May 31, 2024 0.9776 0.9861 0.9600 0.9640 30,238 +0.01(+0.94%)
May 30, 2024 1.040 1.040 0.9467 0.9550 64,382 -0.01(-1.29%)
May 29, 2024 0.9780 0.9817 0.9518 0.9675 68,872 -0.02(-1.66%)
May 28, 2024 0.9950 1.040 0.9765 0.9838 78,266 -0.01(-1.22%)
May 24, 2024 0.9600 1.010 0.9600 0.9960 20,687 +0.04(+3.75%)
May 23, 2024 0.9753 0.9800 0.9600 0.9600 50,927 -0.02(-1.84%)
May 22, 2024 1.010 1.020 0.9674 0.9780 73,378 -0.03(-2.93%)
May 21, 2024 0.9901 1.030 0.9820 1.008 28,759 -0.03(-2.66%)
May 20, 2024 1.000 1.050 1.000 1.035 47,975 +0.05(+5.58%)
May 17, 2024 0.9650 0.9822 0.9605 0.9803 17,878 -0.01(-0.67%)
May 16, 2024 0.9504 0.9964 0.9400 0.9869 58,415 +0.06(+5.95%)
May 15, 2024 1.030 1.030 0.9200 0.9315 107,798 -0.07(-6.85%)
May 14, 2024 1.010 1.030 0.9773 1.000 56,650 -0.00(-0.30%)
May 13, 2024 1.000 1.010 0.9900 1.003 52,957 -0.00(-0.20%)
May 10, 2024 1.018 1.020 1.000 1.005 11,765 -0.01(-0.50%)
May 09, 2024 1.000 1.040 1.000 1.010 30,660 +0.01(+1.00%)
May 08, 2024 1.080 1.080 0.9980 1.000 54,416 -0.04(-3.85%)
May 07, 2024 1.060 1.060 1.023 1.040 35,694 +0.01(+1.38%)
May 06, 2024 1.010 1.040 1.010 1.026 113,194 +0.00(+0.08%)
May 03, 2024 1.020 1.030 1.020 1.025 53,055 +0.01(+1.49%)
May 02, 2024 1.010 1.033 1.000 1.010 153,208 +0.00(+0.00%)
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.