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

Aduro Clean Technologies Inc (CSE: ACT )

7.900 +0.180 (+2.33%)
Streaming Delayed Price Updated: 10:49 AM EST, Nov 25, 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 (%)
Nov 22, 2024 7.760 8.090 7.590 7.720 8,696 +0.10(+1.31%)
Nov 21, 2024 7.580 7.700 7.340 7.620 13,649 +0.02(+0.26%)
Nov 20, 2024 8.550 8.550 7.490 7.600 16,139 -0.90(-10.59%)
Nov 19, 2024 8.760 8.760 8.460 8.500 8,321 +0.01(+0.12%)
Nov 18, 2024 8.500 9.190 8.480 8.490 20,969 +0.19(+2.29%)
Nov 15, 2024 9.180 9.220 8.100 8.300 12,610 -0.70(-7.78%)
Nov 14, 2024 8.450 9.560 8.400 9.000 107,380 +0.70(+8.43%)
Nov 13, 2024 7.100 8.490 7.100 8.300 70,437 +1.29(+18.40%)
Nov 12, 2024 6.500 7.150 6.490 7.010 73,301 +0.65(+10.22%)
Nov 11, 2024 6.090 6.470 6.080 6.360 12,406 +0.36(+6.00%)
Nov 08, 2024 5.890 6.240 5.870 6.000 21,550 +0.17(+2.92%)
Nov 07, 2024 6.060 6.140 5.600 5.830 31,965 -0.27(-4.43%)
Nov 06, 2024 6.230 6.240 6.060 6.100 13,417 -0.07(-1.13%)
Nov 05, 2024 6.260 6.350 6.170 6.170 11,801 -0.10(-1.59%)
Nov 04, 2024 6.360 6.390 6.230 6.270 3,897 -0.08(-1.26%)
Nov 01, 2024 6.260 6.500 6.200 6.350 14,405 +0.21(+3.42%)
Oct 31, 2024 6.500 6.500 6.140 6.140 25,385 -0.36(-5.54%)
Oct 30, 2024 6.680 6.680 6.500 6.500 5,760 -0.10(-1.52%)
Oct 29, 2024 6.650 6.760 6.540 6.600 8,708 -0.11(-1.64%)
Oct 28, 2024 6.650 6.750 6.580 6.710 16,554 +0.12(+1.82%)
Oct 25, 2024 6.680 6.720 6.150 6.590 44,763 -0.07(-1.05%)
Oct 24, 2024 6.520 6.660 6.520 6.660 5,524 +0.13(+1.99%)
Oct 23, 2024 6.550 6.760 6.400 6.530 16,572 -0.02(-0.31%)
Oct 22, 2024 6.430 6.610 6.430 6.550 2,629 -0.09(-1.36%)
Oct 21, 2024 6.490 6.640 6.350 6.640 6,962 +0.14(+2.15%)
Oct 18, 2024 6.320 6.600 6.320 6.500 10,385 +0.15(+2.36%)
Oct 17, 2024 6.320 6.350 6.200 6.350 3,886 +0.02(+0.32%)
Oct 16, 2024 6.250 6.460 6.170 6.330 16,743 +0.12(+1.93%)
Oct 15, 2024 5.960 6.250 5.960 6.210 16,348 +0.26(+4.37%)
Oct 11, 2024 5.950 0 -0.05(-0.83%)
Oct 10, 2024 6.070 6.070 5.890 6.000 5,282 -0.05(-0.83%)
Oct 09, 2024 5.850 6.050 5.800 6.050 8,651 +0.13(+2.20%)
Oct 08, 2024 5.830 5.920 5.800 5.920 3,071 +0.03(+0.51%)
Oct 07, 2024 6.000 6.010 5.760 5.890 9,210 -0.02(-0.34%)
Oct 04, 2024 5.990 6.050 5.860 5.910 14,000 -0.07(-1.17%)
Oct 03, 2024 5.750 6.010 5.650 5.980 17,768 +0.19(+3.28%)
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%)
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.