Skip to main content

Aduro Clean Technologies Inc (OP: ACTHF )

1.035 +0.055 (+5.58%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.9650 0.9822 0.9605 0.9803 17,878 -0.01(-0.67%)
May 16, 2024 0.9504 0.9964 0.9400 0.9869 58,415 +0.06(+5.95%)
May 15, 2024 1.030 1.030 0.9200 0.9315 107,798 -0.07(-6.85%)
May 14, 2024 1.010 1.030 0.9773 1.000 56,650 -0.00(-0.30%)
May 13, 2024 1.000 1.010 0.9900 1.003 52,957 -0.00(-0.20%)
May 10, 2024 1.018 1.020 1.000 1.005 11,765 -0.01(-0.50%)
May 09, 2024 1.000 1.040 1.000 1.010 30,660 +0.01(+1.00%)
May 08, 2024 1.080 1.080 0.9980 1.000 54,416 -0.04(-3.85%)
May 07, 2024 1.060 1.060 1.023 1.040 35,694 +0.01(+1.38%)
May 06, 2024 1.010 1.040 1.010 1.026 113,194 +0.00(+0.08%)
May 03, 2024 1.020 1.030 1.020 1.025 53,055 +0.01(+1.49%)
May 02, 2024 1.010 1.033 1.000 1.010 153,208 +0.00(+0.00%)
May 01, 2024 1.020 1.030 1.002 1.010 26,733 -0.01(-0.57%)
Apr 30, 2024 1.060 1.080 0.9959 1.016 64,157 -0.05(-4.44%)
Apr 29, 2024 1.090 1.090 1.050 1.063 42,169 -0.02(-1.57%)
Apr 26, 2024 1.080 1.080 1.058 1.080 44,887 +0.03(+2.86%)
Apr 25, 2024 1.100 1.100 1.050 1.050 36,838 -0.04(-3.67%)
Apr 24, 2024 1.090 1.100 1.079 1.090 78,197 +0.01(+0.93%)
Apr 23, 2024 1.100 1.110 1.070 1.080 49,464 -0.03(-2.70%)
Apr 22, 2024 1.080 1.110 1.050 1.110 150,700 +0.07(+7.14%)
Apr 19, 2024 1.015 1.036 1.000 1.036 27,008 +0.04(+3.60%)
Apr 18, 2024 1.080 1.080 0.9900 1.000 73,024 -0.03(-2.91%)
Apr 17, 2024 1.080 1.080 1.010 1.030 24,528 +0.02(+1.98%)
Apr 16, 2024 1.030 1.040 1.010 1.010 44,410 -0.02(-1.94%)
Apr 15, 2024 1.050 1.050 1.025 1.030 23,886 -0.01(-0.96%)
Apr 12, 2024 1.050 1.050 1.030 1.040 74,733 -0.00(-0.38%)
Apr 11, 2024 1.080 1.080 1.028 1.044 83,156 +0.01(+1.36%)
Apr 10, 2024 1.020 1.030 1.000 1.030 90,900 +0.00(+0.00%)
Apr 09, 2024 1.080 1.080 1.010 1.030 23,241 +0.00(+0.00%)
Apr 08, 2024 1.020 1.030 0.9800 1.030 53,489 +0.05(+5.10%)
Apr 05, 2024 0.9893 1.020 0.9541 0.9800 53,590 -0.00(-0.01%)
Apr 04, 2024 0.9780 0.9883 0.9590 0.9801 51,241 +0.01(+0.78%)
Apr 03, 2024 1.000 1.000 0.9600 0.9725 80,238 -0.02(-1.77%)
Apr 02, 2024 1.035 1.040 0.9692 0.9900 125,590 -0.03(-2.94%)
Apr 01, 2024 1.050 1.120 1.010 1.020 97,259 -0.03(-2.58%)
Mar 28, 2024 1.120 1.120 1.034 1.047 112,303 -0.00(-0.29%)
Mar 27, 2024 1.030 1.060 1.020 1.050 274,553 +0.03(+2.94%)
Mar 26, 2024 1.010 1.020 1.000 1.020 47,416 +0.01(+0.99%)
Mar 25, 2024 1.020 1.020 1.000 1.010 66,828 -0.01(-0.98%)
Mar 22, 2024 1.017 1.020 1.010 1.020 26,545 +0.01(+1.19%)
Mar 21, 2024 1.030 1.030 1.000 1.008 49,796 -0.02(-2.14%)
Mar 20, 2024 1.010 1.030 1.000 1.030 34,551 +0.01(+1.18%)
Mar 19, 2024 1.020 1.020 1.000 1.018 33,559 +0.00(+0.39%)
Mar 18, 2024 1.015 1.030 1.014 1.014 13,889 +0.00(+0.40%)
Mar 15, 2024 1.070 1.070 1.000 1.010 24,962 +0.00(+0.00%)
Mar 14, 2024 1.000 1.030 1.000 1.010 27,274 +0.00(+0.00%)
Mar 13, 2024 1.040 1.050 1.010 1.010 32,935 +0.00(+0.00%)
Mar 12, 2024 1.040 1.080 0.9838 1.010 336,584 -0.07(-6.91%)
Mar 11, 2024 1.076 1.090 1.060 1.085 26,165 +0.00(+0.46%)
Mar 08, 2024 1.070 1.100 1.070 1.080 33,725 +0.01(+1.33%)
Mar 07, 2024 1.100 1.100 1.054 1.066 47,041 -0.01(-1.31%)
Mar 06, 2024 1.030 1.110 1.030 1.080 119,824 +0.03(+2.86%)
Mar 05, 2024 1.050 1.100 1.040 1.050 109,249 +0.01(+0.57%)
Mar 04, 2024 1.010 1.050 0.9900 1.044 98,578 +0.02(+2.35%)
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.