Skip to main content

Aduro Clean Technologies Inc (OP: ACTHF )

4.470 +0.069 (+1.58%)
Streaming Delayed Price Updated: 3:07 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 16, 2024 4.600 4.600 4.390 4.464 65,542 +3.04(+214.37%)
Aug 19, 2024 1.420 0 +0.01(+0.71%)
Aug 16, 2024 1.395 1.455 1.388 1.410 134,470 +0.04(+2.92%)
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%)
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.