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

Aduro Clean Technologies Inc (OP: ACTHF )

1.370 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 1.410 1.410 1.339 1.370 100,229 -0.05(-3.70%)
Aug 14, 2024 1.470 1.490 1.412 1.423 75,352 -0.06(-3.87%)
Aug 13, 2024 1.470 1.550 1.457 1.480 50,081 -0.02(-1.33%)
Aug 12, 2024 1.480 1.526 1.480 1.500 63,895 +0.02(+1.35%)
Aug 09, 2024 1.444 1.490 1.444 1.480 52,648 +0.02(+1.37%)
Aug 08, 2024 1.370 1.460 1.370 1.460 73,537 +0.03(+2.10%)
Aug 07, 2024 1.443 1.494 1.430 1.430 83,024 -0.02(-1.38%)
Aug 06, 2024 1.490 1.560 1.400 1.450 70,870 +0.00(+0.35%)
Aug 05, 2024 1.390 1.570 1.350 1.445 147,248 +0.06(+3.96%)
Aug 02, 2024 1.404 1.440 1.352 1.390 102,954 -0.01(-0.71%)
Aug 01, 2024 1.390 1.430 1.390 1.400 91,724 -0.02(-1.41%)
Jul 31, 2024 1.424 1.440 1.409 1.420 71,581 +0.03(+1.87%)
Jul 30, 2024 1.435 1.510 1.388 1.394 267,835 +0.06(+4.42%)
Jul 29, 2024 1.260 1.362 1.250 1.335 190,295 +0.10(+8.54%)
Jul 26, 2024 1.200 1.260 1.200 1.230 130,084 +0.06(+5.13%)
Jul 25, 2024 1.130 1.215 1.115 1.170 77,020 +0.04(+3.54%)
Jul 24, 2024 1.270 1.270 1.060 1.130 210,798 -0.07(-5.83%)
Jul 23, 2024 1.070 1.290 1.060 1.200 420,728 +0.17(+16.50%)
Jul 22, 2024 1.040 1.040 1.000 1.030 5,519 -0.01(-1.34%)
Jul 19, 2024 1.035 1.050 1.035 1.044 17,870 +0.01(+1.36%)
Jul 18, 2024 1.050 1.060 1.029 1.030 31,462 -0.01(-0.96%)
Jul 17, 2024 1.050 1.090 1.040 1.040 50,305 -0.03(-2.69%)
Jul 16, 2024 1.100 1.100 1.047 1.069 46,408 +0.01(+0.82%)
Jul 15, 2024 1.030 1.060 1.000 1.060 82,283 +0.04(+3.92%)
Jul 12, 2024 1.014 1.030 1.000 1.020 22,985 +0.02(+2.00%)
Jul 11, 2024 0.9870 1.010 0.9810 1.000 37,801 +0.03(+3.09%)
Jul 10, 2024 0.9681 0.9870 0.9600 0.9700 20,069 -0.01(-0.51%)
Jul 09, 2024 0.9300 0.9870 0.9300 0.9750 16,583 +0.04(+3.72%)
Jul 08, 2024 0.9500 0.9682 0.9161 0.9400 35,963 -0.03(-2.79%)
Jul 05, 2024 0.9700 0.9869 0.9503 0.9670 20,034 -0.00(-0.31%)
Jul 03, 2024 0.9870 0.9870 0.9500 0.9700 13,965 +0.03(+3.26%)
Jul 02, 2024 0.9129 0.9532 0.9090 0.9394 104,270 +0.03(+3.23%)
Jul 01, 2024 0.9100 0.9250 0.8800 0.9100 164,955 -0.01(-1.38%)
Jun 28, 2024 0.9300 0.9350 0.9100 0.9227 116,781 -0.01(-1.24%)
Jun 27, 2024 0.9330 0.9400 0.9300 0.9343 12,261 -0.00(-0.18%)
Jun 26, 2024 0.9400 0.9400 0.9300 0.9360 20,384 -0.00(-0.43%)
Jun 25, 2024 0.9400 0.9400 0.9331 0.9400 8,268 +0.00(+0.53%)
Jun 24, 2024 0.9350 0.9400 0.9200 0.9350 33,514 +0.00(+0.00%)
Jun 21, 2024 0.9399 0.9400 0.9241 0.9350 10,042 +0.03(+2.75%)
Jun 20, 2024 0.9200 0.9400 0.9100 0.9100 90,182 -0.03(-3.56%)
Jun 18, 2024 0.9451 0.9650 0.9358 0.9436 21,471 +0.00(+0.38%)
Jun 17, 2024 0.9561 0.9650 0.9203 0.9400 48,154 -0.02(-2.49%)
Jun 14, 2024 0.9519 0.9650 0.9330 0.9640 26,874 +0.03(+2.87%)
Jun 13, 2024 0.9402 0.9500 0.9331 0.9371 46,067 -0.00(-0.33%)
Jun 12, 2024 0.9621 0.9824 0.9402 0.9402 56,446 -0.03(-3.07%)
Jun 11, 2024 0.9550 0.9941 0.9401 0.9700 39,319 +0.03(+2.65%)
Jun 10, 2024 0.9400 0.9550 0.9274 0.9450 35,820 +0.00(+0.48%)
Jun 07, 2024 0.9500 0.9500 0.9405 0.9405 18,319 -0.01(-1.29%)
Jun 06, 2024 0.9550 0.9550 0.9455 0.9528 82,786 -0.01(-0.59%)
Jun 05, 2024 0.9700 0.9700 0.9460 0.9585 54,759 +0.00(+0.37%)
Jun 04, 2024 0.9581 0.9700 0.9500 0.9550 20,353 -0.01(-1.36%)
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.