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

Aduro Clean Technologies Inc (CSE: ACT )

1.280 -0.030 (-2.29%)
Official Closing Price Updated: 3:59 PM EDT, Jun 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 (%)
Jun 30, 2022 0.7400 0 -0.01(-1.33%)
Jun 29, 2022 0.7400 0.7500 0.7000 0.7500 144,540 +0.01(+1.35%)
Jun 28, 2022 0.7500 0.7700 0.7300 0.7400 173,418 +0.02(+2.78%)
Jun 27, 2022 0.7000 0.7900 0.7000 0.7200 343,592 +0.04(+5.88%)
Jun 24, 2022 0.6200 0.6800 0.5600 0.6800 100,300 +0.07(+11.48%)
Jun 23, 2022 0.6200 0.6400 0.6100 0.6100 19,500 -0.01(-1.61%)
Jun 22, 2022 0.6000 0.6200 0.5900 0.6200 47,000 +0.03(+5.08%)
Jun 21, 2022 0.5600 0.5900 0.5600 0.5900 39,400 +0.04(+7.27%)
Jun 20, 2022 0.5500 0.5600 0.5400 0.5500 40,402 +0.01(+1.85%)
Jun 17, 2022 0.5200 0.5500 0.5200 0.5400 27,451 +0.03(+5.88%)
Jun 16, 2022 0.5300 0.5300 0.5000 0.5100 50,765 -0.03(-5.56%)
Jun 15, 2022 0.5200 0.5500 0.4950 0.5400 42,976 +0.02(+3.85%)
Jun 14, 2022 0.5300 0.5300 0.5000 0.5200 36,500 -0.01(-1.89%)
Jun 13, 2022 0.5400 0.5400 0.5200 0.5300 54,805 -0.01(-1.85%)
Jun 10, 2022 0.5300 0.5400 0.5300 0.5400 7,430 -0.01(-1.82%)
Jun 09, 2022 0.5400 0.5500 0.5300 0.5500 20,500 +0.01(+1.85%)
Jun 08, 2022 0.6000 0.6000 0.5400 0.5400 22,090 -0.02(-3.57%)
Jun 07, 2022 0.5700 0.5700 0.5600 0.5600 6,500 -0.02(-3.45%)
Jun 06, 2022 0.5800 0.6100 0.5800 0.5800 4,600 +0.00(+0.00%)
Jun 03, 2022 0.5800 0.5800 0.5800 0.5800 10,190 -0.02(-3.33%)
Jun 02, 2022 0.6200 0.6200 0.5800 0.6000 13,800 +0.02(+3.45%)
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%)
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.