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

Aduro Clean Technologies Inc (CSE: ACT )

1.370 +0.040 (+3.01%)
Official Closing Price Updated: 3:59 PM EDT, May 21, 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 21, 2024 1.340 1.400 1.340 1.370 44,805 +0.04(+3.01%)
May 17, 2024 1.330 0 +0.03(+2.31%)
May 16, 2024 1.300 1.340 1.270 1.300 73,293 +0.05(+4.00%)
May 15, 2024 1.370 1.370 1.200 1.250 128,909 -0.12(-8.76%)
May 14, 2024 1.360 1.370 1.330 1.370 42,863 +0.00(+0.00%)
May 13, 2024 1.380 1.400 1.350 1.370 50,355 +0.00(+0.00%)
May 10, 2024 1.380 1.380 1.360 1.370 12,497 -0.01(-0.72%)
May 09, 2024 1.410 1.420 1.370 1.380 31,559 +0.00(+0.00%)
May 08, 2024 1.390 1.430 1.370 1.380 51,786 -0.05(-3.50%)
May 07, 2024 1.420 1.440 1.410 1.430 26,930 +0.02(+1.42%)
May 06, 2024 1.410 1.430 1.390 1.410 131,438 +0.01(+0.71%)
May 03, 2024 1.370 1.405 1.370 1.400 21,509 +0.00(+0.00%)
May 02, 2024 1.390 1.420 1.360 1.400 101,942 +0.03(+2.19%)
May 01, 2024 1.400 1.410 1.370 1.370 31,553 -0.03(-2.14%)
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%)
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.