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 (%)
Apr 30, 2024 1.430 1.450 1.370 1.400 55,013 -0.05(-3.45%)
Apr 29, 2024 1.470 1.480 1.440 1.450 46,226 -0.02(-1.36%)
Apr 26, 2024 1.440 1.490 1.440 1.470 15,256 +0.02(+1.38%)
Apr 25, 2024 1.490 1.500 1.430 1.450 32,601 -0.04(-2.68%)
Apr 24, 2024 1.480 1.520 1.460 1.490 47,829 +0.02(+1.36%)
Apr 23, 2024 1.510 1.520 1.450 1.470 46,681 -0.04(-2.65%)
Apr 22, 2024 1.450 1.510 1.450 1.510 214,230 +0.08(+5.59%)
Apr 19, 2024 1.380 1.440 1.370 1.430 53,715 +0.05(+3.62%)
Apr 18, 2024 1.420 1.430 1.350 1.380 111,089 -0.03(-2.13%)
Apr 17, 2024 1.400 1.440 1.400 1.410 64,157 +0.01(+0.71%)
Apr 16, 2024 1.410 1.430 1.390 1.400 17,738 -0.01(-0.71%)
Apr 15, 2024 1.430 1.440 1.410 1.410 55,716 +0.00(+0.00%)
Apr 12, 2024 1.430 1.460 1.410 1.410 115,308 -0.02(-1.40%)
Apr 11, 2024 1.400 1.440 1.400 1.430 139,851 +0.04(+2.88%)
Apr 10, 2024 1.390 1.400 1.370 1.390 20,156 +0.02(+1.46%)
Apr 09, 2024 1.370 1.400 1.350 1.370 72,686 +0.00(+0.00%)
Apr 08, 2024 1.340 1.400 1.340 1.370 62,849 +0.03(+2.24%)
Apr 05, 2024 1.340 1.340 1.300 1.340 74,742 +0.00(+0.00%)
Apr 04, 2024 1.310 1.340 1.290 1.340 76,346 +0.02(+1.52%)
Apr 03, 2024 1.300 1.340 1.290 1.320 72,087 -0.02(-1.49%)
Apr 02, 2024 1.390 1.400 1.300 1.340 91,948 -0.04(-2.90%)
Apr 01, 2024 1.420 1.430 1.360 1.380 89,401 -0.04(-2.82%)
Mar 28, 2024 1.420 0 +0.00(+0.00%)
Mar 27, 2024 1.390 1.430 1.390 1.420 275,355 +0.06(+4.41%)
Mar 26, 2024 1.370 1.380 1.360 1.360 67,317 -0.01(-0.73%)
Mar 25, 2024 1.370 1.380 1.360 1.370 29,159 -0.01(-0.72%)
Mar 22, 2024 1.360 1.380 1.360 1.380 12,023 +0.01(+0.73%)
Mar 21, 2024 1.380 1.390 1.350 1.370 30,323 -0.01(-0.72%)
Mar 20, 2024 1.370 1.390 1.350 1.380 30,935 +0.02(+1.47%)
Mar 19, 2024 1.370 1.370 1.350 1.360 24,608 -0.02(-1.45%)
Mar 18, 2024 1.370 1.390 1.370 1.380 19,395 +0.01(+0.73%)
Mar 15, 2024 1.350 1.370 1.340 1.370 26,778 +0.01(+0.74%)
Mar 14, 2024 1.370 1.380 1.350 1.360 50,347 -0.01(-0.73%)
Mar 13, 2024 1.390 1.410 1.370 1.370 15,292 +0.00(+0.00%)
Mar 12, 2024 1.450 1.450 1.320 1.370 247,277 -0.09(-6.16%)
Mar 11, 2024 1.460 1.470 1.430 1.460 45,625 +0.01(+0.69%)
Mar 08, 2024 1.430 1.470 1.430 1.450 62,435 +0.01(+0.69%)
Mar 07, 2024 1.450 1.470 1.410 1.440 81,098 -0.02(-1.37%)
Mar 06, 2024 1.430 1.500 1.390 1.460 134,187 +0.02(+1.39%)
Mar 05, 2024 1.420 1.490 1.410 1.440 84,250 +0.02(+1.41%)
Mar 04, 2024 1.390 1.430 1.350 1.420 88,497 +0.02(+1.43%)
Mar 01, 2024 1.360 1.400 1.360 1.400 17,515 +0.00(+0.00%)
Feb 29, 2024 1.370 1.400 1.290 1.400 106,208 +0.06(+4.48%)
Feb 28, 2024 1.360 1.400 1.340 1.340 51,138 -0.04(-2.90%)
Feb 27, 2024 1.390 1.420 1.360 1.380 48,261 +0.00(+0.00%)
Feb 26, 2024 1.430 1.460 1.380 1.380 48,310 -0.05(-3.50%)
Feb 23, 2024 1.480 1.500 1.410 1.430 66,454 -0.02(-1.38%)
Feb 22, 2024 1.500 1.520 1.450 1.450 66,739 -0.05(-3.33%)
Feb 21, 2024 1.490 1.520 1.480 1.500 76,362 +0.01(+0.67%)
Feb 20, 2024 1.500 1.530 1.480 1.490 95,930 +0.02(+1.36%)
Feb 16, 2024 1.470 0 +0.08(+5.76%)
Feb 15, 2024 1.250 1.430 1.250 1.390 275,008 +0.15(+12.10%)
Feb 14, 2024 1.230 1.250 1.220 1.240 40,757 +0.00(+0.00%)
Feb 13, 2024 1.260 1.280 1.210 1.240 56,618 -0.03(-2.36%)
Feb 12, 2024 1.280 1.290 1.250 1.270 10,020 +0.00(+0.00%)
Feb 09, 2024 1.300 1.300 1.260 1.270 24,798 -0.01(-0.78%)
Feb 08, 2024 1.300 1.300 1.250 1.280 67,231 -0.01(-0.78%)
Feb 07, 2024 1.300 1.310 1.280 1.290 51,373 -0.01(-0.77%)
Feb 06, 2024 1.340 1.350 1.290 1.300 44,546 -0.04(-2.99%)
Feb 05, 2024 1.340 1.340 1.320 1.340 30,740 +0.02(+1.52%)
Feb 02, 2024 1.350 1.360 1.310 1.320 57,584 -0.03(-2.22%)
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.