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

Aduro Clean Technologies Inc (CSE: ACT )

5.790 -0.100 (-1.70%)
Official Closing Price Updated: 3:59 PM EDT, Oct 2, 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 (%)
Oct 02, 2024 5.870 5.870 5.720 5.790 12,289 -0.10(-1.70%)
Oct 01, 2024 6.200 6.200 5.500 5.890 35,095 -0.32(-5.15%)
Sep 30, 2024 6.360 6.360 6.200 6.210 3,498 -0.15(-2.36%)
Sep 27, 2024 6.360 6.390 6.210 6.360 6,583 -0.07(-1.09%)
Sep 26, 2024 6.370 6.430 6.340 6.430 5,734 +0.01(+0.16%)
Sep 25, 2024 6.550 6.550 6.350 6.420 6,901 -0.08(-1.23%)
Sep 24, 2024 6.500 6.570 6.450 6.500 56,181 +0.03(+0.39%)
Sep 23, 2024 6.600 6.600 6.400 6.475 18,722 -0.12(-1.75%)
Sep 20, 2024 6.240 6.590 6.240 6.590 38,355 +0.39(+6.29%)
Sep 19, 2024 6.100 6.225 6.080 6.200 12,167 +0.07(+1.14%)
Sep 18, 2024 6.190 6.190 6.100 6.130 15,221 -0.01(-0.16%)
Sep 17, 2024 6.040 6.240 6.010 6.140 32,711 +0.10(+1.66%)
Sep 16, 2024 5.990 6.050 5.940 6.040 57,871 +0.24(+4.05%)
Sep 13, 2024 5.800 5.880 5.760 5.805 7,247 +0.08(+1.49%)
Sep 12, 2024 5.670 5.800 5.670 5.720 10,398 +0.07(+1.24%)
Sep 11, 2024 5.550 5.680 5.550 5.650 5,028 -0.02(-0.35%)
Sep 10, 2024 5.690 5.710 5.520 5.670 7,750 -0.04(-0.70%)
Sep 09, 2024 5.880 5.880 5.690 5.710 9,324 -0.15(-2.56%)
Sep 06, 2024 5.900 5.900 5.700 5.860 6,740 -0.02(-0.34%)
Sep 05, 2024 5.860 5.900 5.840 5.880 4,406 +0.01(+0.17%)
Sep 04, 2024 5.760 6.000 5.750 5.870 12,355 +0.18(+3.16%)
Sep 03, 2024 6.200 6.200 5.650 5.690 15,692 -0.53(-8.52%)
Aug 30, 2024 6.220 0 +0.17(+2.81%)
Aug 29, 2024 6.510 6.520 5.200 6.050 90,486 -0.46(-7.07%)
Aug 28, 2024 6.650 6.670 6.450 6.510 14,141 -0.14(-2.11%)
Aug 27, 2024 6.760 6.760 6.650 6.650 12,993 -0.10(-1.48%)
Aug 26, 2024 6.780 6.800 6.700 6.750 21,759 -0.01(-0.15%)
Aug 23, 2024 6.610 6.830 6.610 6.760 12,969 +0.09(+1.35%)
Aug 22, 2024 6.990 7.020 6.670 6.670 125,769 -0.25(-3.61%)
Aug 21, 2024 6.470 7.000 6.470 6.920 23,919 +0.47(+7.29%)
Aug 20, 2024 6.250 6.500 6.200 6.450 7,510 +4.57(+243.09%)
Aug 19, 2024 2.000 2.010 1.880 1.880 134,317 -0.05(-2.59%)
Aug 16, 2024 1.880 1.990 1.870 1.930 195,795 +0.08(+4.32%)
Aug 15, 2024 1.950 1.950 1.820 1.850 125,925 -0.11(-5.61%)
Aug 14, 2024 2.040 2.040 1.940 1.960 113,470 -0.05(-2.49%)
Aug 13, 2024 2.070 2.070 1.990 2.010 80,451 -0.04(-1.95%)
Aug 12, 2024 2.020 2.080 2.020 2.050 72,665 +0.04(+1.99%)
Aug 09, 2024 1.990 2.050 1.980 2.010 119,305 +0.01(+0.50%)
Aug 08, 2024 1.850 2.000 1.850 2.000 38,734 +0.03(+1.52%)
Aug 07, 2024 1.990 2.030 1.950 1.970 93,035 -0.02(-1.01%)
Aug 06, 2024 1.900 2.000 1.900 1.990 77,367 +0.07(+3.65%)
Aug 02, 2024 1.920 0 -0.02(-1.03%)
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.