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

Aduro Clean Technologies Inc (OP: ACTHF )

4.610 +0.059 (+1.29%)
Streaming Delayed Price Updated: 9:47 AM EST, Nov 4, 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 01, 2024 4.790 4.790 4.450 4.551 22,599 +0.07(+1.48%)
Oct 31, 2024 4.530 4.640 4.440 4.485 66,180 -0.21(-4.51%)
Oct 30, 2024 5.000 5.000 4.678 4.697 14,705 -0.04(-0.80%)
Oct 29, 2024 5.000 5.000 4.720 4.735 21,642 -0.06(-1.35%)
Oct 28, 2024 4.880 4.880 4.750 4.800 20,750 +0.05(+1.05%)
Oct 25, 2024 4.880 4.880 4.430 4.750 43,641 -0.07(-1.53%)
Oct 24, 2024 4.730 4.824 4.695 4.824 14,142 +0.10(+2.20%)
Oct 23, 2024 4.760 4.880 4.640 4.720 25,712 -0.05(-1.10%)
Oct 22, 2024 4.790 5.000 4.715 4.772 5,172 -0.01(-0.14%)
Oct 21, 2024 4.706 4.779 4.650 4.779 15,188 +0.08(+1.79%)
Oct 18, 2024 4.600 4.780 4.600 4.695 13,471 +0.12(+2.51%)
Oct 17, 2024 4.596 4.598 4.527 4.580 14,063 -0.01(-0.22%)
Oct 16, 2024 4.507 4.740 4.500 4.590 36,434 +0.07(+1.55%)
Oct 15, 2024 4.381 4.520 4.347 4.520 22,484 +0.05(+1.12%)
Oct 14, 2024 4.400 4.730 4.270 4.470 14,747 +0.16(+3.71%)
Oct 11, 2024 4.355 4.384 4.252 4.310 26,384 -0.05(-1.14%)
Oct 10, 2024 4.381 4.385 4.260 4.359 19,268 -0.05(-1.15%)
Oct 09, 2024 4.295 4.480 4.215 4.410 12,650 +0.08(+1.94%)
Oct 08, 2024 4.330 4.340 4.258 4.326 7,980 -0.02(-0.39%)
Oct 07, 2024 4.378 4.378 4.100 4.343 21,735 -0.13(-2.83%)
Oct 04, 2024 4.390 4.470 4.381 4.470 9,076 +0.07(+1.58%)
Oct 03, 2024 4.360 4.440 4.200 4.400 14,309 +0.11(+2.56%)
Oct 02, 2024 4.300 4.339 4.239 4.290 6,793 -0.10(-2.28%)
Oct 01, 2024 4.560 4.560 4.090 4.390 22,863 -0.19(-4.17%)
Sep 30, 2024 4.695 4.695 4.580 4.581 7,703 -0.14(-2.94%)
Sep 27, 2024 4.733 4.740 4.580 4.720 15,211 -0.03(-0.55%)
Sep 26, 2024 4.760 4.760 4.705 4.746 5,931 -0.01(-0.29%)
Sep 25, 2024 4.800 4.918 4.710 4.760 24,093 -0.08(-1.65%)
Sep 24, 2024 4.800 4.886 4.780 4.840 32,366 +0.02(+0.41%)
Sep 23, 2024 4.880 4.880 4.750 4.820 33,040 +0.13(+2.77%)
Sep 20, 2024 4.740 4.880 4.690 4.690 49,053 +0.10(+2.18%)
Sep 19, 2024 4.500 4.590 4.460 4.590 23,669 +0.09(+2.00%)
Sep 18, 2024 4.540 4.540 4.500 4.500 30,199 -0.04(-0.88%)
Sep 17, 2024 4.460 4.560 4.430 4.540 27,296 +0.08(+1.70%)
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.