Skip to main content

Aduro Clean Technologies Inc (OP: ACTHF )

1.070 -0.035 (-3.17%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 1.120 1.150 1.070 1.070 60,812 -0.03(-3.17%)
Feb 21, 2024 1.100 1.120 1.086 1.105 65,190 +0.00(+0.45%)
Feb 20, 2024 1.130 1.130 1.100 1.100 68,145 +0.00(+0.00%)
Feb 16, 2024 1.090 1.100 1.065 1.100 56,040 +0.07(+6.28%)
Feb 15, 2024 0.9850 1.070 0.9337 1.035 195,131 +0.12(+12.82%)
Feb 14, 2024 0.9324 0.9500 0.9133 0.9174 25,395 -0.00(-0.17%)
Feb 13, 2024 0.9300 0.9611 0.9042 0.9190 31,747 -0.01(-1.34%)
Feb 12, 2024 0.9507 0.9638 0.9315 0.9315 7,321 -0.03(-3.04%)
Feb 09, 2024 0.9652 0.9685 0.9325 0.9607 9,178 +0.02(+2.20%)
Feb 08, 2024 0.9753 0.9753 0.9400 0.9400 28,300 -0.02(-2.44%)
Feb 07, 2024 0.9500 0.9770 0.9500 0.9635 10,360 +0.00(+0.24%)
Feb 06, 2024 1.010 1.010 0.9612 0.9612 51,203 -0.03(-2.91%)
Feb 05, 2024 1.000 1.010 0.9800 0.9900 42,012 -0.01(-0.50%)
Feb 02, 2024 1.013 1.028 0.9900 0.9950 31,632 -0.02(-2.16%)
Feb 01, 2024 1.000 1.022 1.000 1.017 15,249 +0.03(+3.21%)
Jan 31, 2024 0.9800 1.010 0.9800 0.9854 19,101 +0.03(+3.08%)
Jan 30, 2024 0.9600 0.9733 0.9449 0.9560 33,287 -0.01(-0.86%)
Jan 29, 2024 0.9558 0.9757 0.9500 0.9643 15,290 +0.01(+1.51%)
Jan 26, 2024 0.9510 0.9625 0.9338 0.9500 7,108 +0.01(+1.06%)
Jan 25, 2024 0.9894 1.000 0.9200 0.9400 28,841 -0.01(-1.00%)
Jan 24, 2024 0.9800 0.9900 0.8970 0.9495 121,470 -0.04(-4.09%)
Jan 23, 2024 1.000 1.010 0.9800 0.9900 32,805 -0.01(-1.00%)
Jan 22, 2024 1.010 1.050 1.000 1.000 34,870 -0.01(-0.98%)
Jan 19, 2024 1.000 1.030 0.9988 1.010 46,732 +0.02(+1.60%)
Jan 18, 2024 1.086 1.086 0.9900 0.9940 102,197 -0.07(-6.23%)
Jan 17, 2024 1.126 1.126 1.050 1.060 20,824 -0.06(-5.36%)
Jan 16, 2024 1.120 1.130 1.078 1.120 78,854 -0.03(-2.74%)
Jan 12, 2024 1.090 1.151 1.082 1.151 43,502 +0.06(+5.16%)
Jan 11, 2024 1.140 1.160 1.060 1.095 47,987 -0.01(-0.45%)
Jan 10, 2024 1.270 1.270 1.100 1.100 45,970 -0.10(-8.33%)
Jan 09, 2024 1.140 1.200 1.120 1.200 105,879 +0.06(+5.26%)
Jan 08, 2024 1.140 1.160 1.109 1.140 34,420 +0.02(+1.81%)
Jan 05, 2024 1.150 1.150 1.098 1.120 48,982 -0.00(-0.03%)
Jan 04, 2024 1.070 1.130 1.054 1.120 55,127 +0.03(+2.61%)
Jan 03, 2024 1.120 1.139 0.9928 1.091 125,242 -0.03(-2.54%)
Jan 02, 2024 1.000 1.160 1.000 1.120 224,426 +0.11(+10.89%)
Dec 29, 2023 0.9739 1.010 0.9650 1.010 139,932 +0.05(+5.21%)
Dec 28, 2023 0.9686 0.9790 0.9446 0.9600 26,750 +0.00(+0.38%)
Dec 27, 2023 0.9770 0.9850 0.9305 0.9564 135,596 -0.02(-1.91%)
Dec 26, 2023 0.9100 1.010 0.9100 0.9750 29,541 +0.07(+7.97%)
Dec 22, 2023 0.9020 0.9162 0.8900 0.9030 52,884 +0.00(+0.33%)
Dec 21, 2023 0.9000 0.9253 0.8967 0.9000 88,220 -0.01(-0.55%)
Dec 20, 2023 0.8800 0.9110 0.8782 0.9050 168,804 +0.03(+2.84%)
Dec 19, 2023 0.8610 0.8872 0.8580 0.8800 15,131 +0.01(+1.32%)
Dec 18, 2023 0.8500 0.8800 0.8410 0.8685 54,589 +0.02(+2.66%)
Dec 15, 2023 0.8500 0.8500 0.8342 0.8460 9,250 +0.00(+0.52%)
Dec 14, 2023 0.8373 0.8436 0.8373 0.8416 8,129 -0.01(-0.98%)
Dec 13, 2023 0.8390 0.8499 0.8281 0.8499 24,908 +0.01(+0.83%)
Dec 12, 2023 0.8336 0.8500 0.8293 0.8429 35,843 +0.01(+0.70%)
Dec 11, 2023 0.8270 0.8459 0.8212 0.8370 41,737 +0.01(+1.22%)
Dec 08, 2023 0.8280 0.8280 0.8228 0.8269 38,442 -0.01(-1.25%)
Dec 07, 2023 0.8183 0.8374 0.8103 0.8374 21,689 +0.02(+2.12%)
Dec 06, 2023 0.8416 0.8461 0.8200 0.8200 66,066 -0.02(-2.38%)
Dec 05, 2023 0.8400 0.8605 0.8400 0.8400 46,047 +0.00(+0.00%)
Dec 04, 2023 0.8600 0.8610 0.8384 0.8400 28,950 -0.02(-1.89%)
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.