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

Aduro Clean Technologies Inc (CSE: ACT )

1.330 +0.030 (+2.31%)
Official Closing Price Updated: 3:55 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 (%)
May 31, 2022 0.5800 0.5800 0 +0.00(+0.00%)
May 30, 2022 0.5100 0.5800 0.5000 0.5800 39,267 +0.08(+16.00%)
May 27, 2022 0.5400 0.5400 0.4800 0.5000 90,121 -0.06(-10.71%)
May 26, 2022 0.5500 0.5600 0.5500 0.5600 12,630 +0.01(+1.82%)
May 25, 2022 0.5600 0.5600 0.5500 0.5500 18,400 -0.01(-1.79%)
May 24, 2022 0.5600 0.5600 0.5600 0.5600 2,928 +0.00(+0.00%)
May 20, 2022 0.5600 0 +0.01(+1.82%)
May 19, 2022 0.5500 0.5700 0.5500 0.5500 7,390 +0.00(+0.00%)
May 18, 2022 0.5600 0.5900 0.5200 0.5500 63,140 -0.01(-1.79%)
May 17, 2022 0.5500 0.5600 0.5300 0.5600 13,600 -0.02(-3.45%)
May 16, 2022 0.5500 0.5800 0.5200 0.5800 17,006 +0.02(+3.57%)
May 13, 2022 0.5400 0.5700 0.5300 0.5600 75,236 +0.04(+7.69%)
May 12, 2022 0.5500 0.5500 0.5200 0.5200 23,850 -0.02(-3.70%)
May 11, 2022 0.5800 0.5800 0.5300 0.5400 61,050 -0.04(-6.90%)
May 10, 2022 0.5900 0.5900 0.5800 0.5800 8,952 +0.00(+0.00%)
May 09, 2022 0.6000 0.6400 0.5700 0.5800 76,056 -0.06(-9.38%)
May 06, 2022 0.6200 0.6500 0.6100 0.6400 44,200 +0.01(+1.59%)
May 05, 2022 0.6400 0.6500 0.6100 0.6300 41,011 -0.02(-3.08%)
May 04, 2022 0.6500 0.6500 0.6200 0.6500 36,112 -0.03(-4.41%)
May 03, 2022 0.6800 0.6800 0.6300 0.6800 36,117 +0.02(+3.03%)
May 02, 2022 0.6800 0.6800 0.6500 0.6600 11,245 +0.01(+1.54%)
Apr 29, 2022 0.6900 0.6900 0.6500 0.6500 16,426 -0.01(-1.52%)
Apr 28, 2022 0.6700 0.6800 0.6600 0.6600 13,268 -0.01(-1.49%)
Apr 27, 2022 0.6700 0.6900 0.6600 0.6700 22,889 -0.02(-2.90%)
Apr 26, 2022 0.7000 0.7000 0.6800 0.6900 5,500 +0.00(+0.00%)
Apr 25, 2022 0.7200 0.7200 0.6700 0.6900 47,727 -0.01(-1.43%)
Apr 22, 2022 0.7000 0.7000 0.6900 0.7000 7,031 +0.01(+1.45%)
Apr 21, 2022 0.7000 0.7000 0.6900 0.6900 13,335 -0.01(-1.43%)
Apr 20, 2022 0.7000 0.7100 0.6900 0.7000 61,797 +0.02(+2.94%)
Apr 19, 2022 0.7000 0.7000 0.6800 0.6800 20,679 +0.00(+0.00%)
Apr 18, 2022 0.7000 0.7000 0.6800 0.6800 76,625 -0.03(-4.23%)
Apr 14, 2022 0.7100 0 +0.00(+0.00%)
Apr 13, 2022 0.7300 0.7400 0.7000 0.7100 62,220 +0.01(+1.43%)
Apr 12, 2022 0.7200 0.7200 0.7000 0.7000 16,900 -0.02(-2.78%)
Apr 11, 2022 0.7100 0.7200 0.6900 0.7200 37,418 +0.00(+0.00%)
Apr 08, 2022 0.7400 0.7500 0.7200 0.7200 23,528 -0.01(-1.37%)
Apr 07, 2022 0.7400 0.7400 0.7100 0.7300 27,175 +0.02(+2.82%)
Apr 06, 2022 0.7000 0.7200 0.7000 0.7100 115,494 +0.03(+4.41%)
Apr 05, 2022 0.7000 0.7000 0.6800 0.6800 22,404 -0.01(-1.45%)
Apr 04, 2022 0.7100 0.7100 0.6800 0.6900 38,121 -0.01(-1.43%)
Apr 01, 2022 0.7200 0.7200 0.7000 0.7000 5,000 -0.01(-1.41%)
Mar 31, 2022 0.7000 0.7100 0.7000 0.7100 31,188 +0.00(+0.00%)
Mar 30, 2022 0.7200 0.7400 0.7000 0.7100 54,514 +0.01(+1.43%)
Mar 29, 2022 0.7200 0.7200 0.7000 0.7000 42,106 -0.01(-1.41%)
Mar 28, 2022 0.7200 0.7300 0.7100 0.7100 29,600 -0.01(-1.39%)
Mar 25, 2022 0.7200 0.7200 0.7100 0.7200 18,010 +0.01(+1.41%)
Mar 24, 2022 0.7200 0.7300 0.7100 0.7100 33,560 +0.01(+1.43%)
Mar 23, 2022 0.7100 0.7300 0.7000 0.7000 26,223 -0.01(-1.41%)
Mar 22, 2022 0.7000 0.7100 0.6900 0.7100 44,415 +0.02(+2.90%)
Mar 21, 2022 0.7100 0.7100 0.6700 0.6900 66,965 -0.02(-2.82%)
Mar 18, 2022 0.6800 0.7100 0.6800 0.7100 210,389 +0.05(+7.58%)
Mar 17, 2022 0.7000 0.7000 0.6600 0.6600 112,871 -0.03(-4.35%)
Mar 16, 2022 0.6900 0.7000 0.6900 0.6900 91,964 +0.01(+1.47%)
Mar 15, 2022 0.6900 0.6900 0.6700 0.6800 14,000 +0.01(+1.49%)
Mar 14, 2022 0.6800 0.7000 0.6700 0.6700 11,500 -0.02(-2.90%)
Mar 11, 2022 0.7100 0.7100 0.6800 0.6900 75,485 +0.00(+0.00%)
Mar 10, 2022 0.7000 0.7100 0.6900 0.6900 64,076 -0.02(-2.82%)
Mar 09, 2022 0.7000 0.7300 0.7000 0.7100 43,627 +0.03(+4.41%)
Mar 08, 2022 0.7000 0.7000 0.6800 0.6800 35,500 +0.01(+1.49%)
Mar 07, 2022 0.6800 0.7000 0.6600 0.6700 54,666 -0.03(-4.29%)
Mar 04, 2022 0.7100 0.7100 0.6900 0.7000 53,764 +0.00(+0.00%)
Mar 03, 2022 0.7100 0.7100 0.7000 0.7000 15,000 -0.02(-2.78%)
Mar 02, 2022 0.7000 0.7400 0.6700 0.7200 73,721 +0.03(+4.35%)
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.