Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aduro Clean Technologies Inc
(CSE:
ACT
)
1.280
UNCHANGED
Streaming Delayed Price
Updated: 11:32 AM EDT, Jun 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 27, 2024
1.280
1.280
1.270
1.280
15,504
+0.01(+0.79%)
Jun 26, 2024
1.280
1.280
1.270
1.270
40,525
-0.01(-0.78%)
Jun 25, 2024
1.260
1.290
1.260
1.280
6,238
+0.00(+0.00%)
Jun 24, 2024
1.280
1.280
1.250
1.280
31,918
+0.00(+0.00%)
Jun 21, 2024
1.280
1.280
1.260
1.280
13,419
+0.04(+3.23%)
Jun 20, 2024
1.250
1.280
1.240
1.240
51,631
+0.00(+0.00%)
Jun 19, 2024
1.290
1.290
1.230
1.240
65,416
-0.04(-3.13%)
Jun 18, 2024
1.290
1.300
1.280
1.280
35,696
+0.00(+0.00%)
Jun 17, 2024
1.320
1.320
1.270
1.280
103,273
-0.03(-2.29%)
Jun 14, 2024
1.310
1.330
1.290
1.310
6,547
+0.02(+1.55%)
Jun 13, 2024
1.300
1.310
1.280
1.290
42,025
-0.01(-0.77%)
Jun 12, 2024
1.320
1.345
1.290
1.300
36,167
-0.04(-2.99%)
Jun 11, 2024
1.320
1.340
1.310
1.340
28,336
+0.03(+2.29%)
Jun 10, 2024
1.300
1.320
1.290
1.310
15,070
+0.01(+0.77%)
Jun 07, 2024
1.310
1.310
1.300
1.300
1,899
+0.00(+0.00%)
Jun 06, 2024
1.320
1.320
1.290
1.300
17,599
-0.01(-0.76%)
Jun 05, 2024
1.300
1.320
1.290
1.310
31,168
+0.01(+0.77%)
Jun 04, 2024
1.330
1.330
1.300
1.300
11,952
-0.03(-2.26%)
Jun 03, 2024
1.330
1.330
1.320
1.330
18,826
+0.02(+1.53%)
May 31, 2024
1.320
1.330
1.310
1.310
14,490
-0.01(-0.76%)
May 30, 2024
1.330
1.330
1.290
1.320
40,163
+0.00(+0.00%)
May 29, 2024
1.300
1.350
1.300
1.320
362,896
+0.00(+0.00%)
May 28, 2024
1.330
1.370
1.320
1.320
42,825
+0.00(+0.00%)
May 27, 2024
1.360
1.360
1.320
1.320
6,581
-0.04(-2.94%)
May 24, 2024
1.330
1.370
1.330
1.360
23,911
+0.03(+2.26%)
May 23, 2024
1.320
1.340
1.320
1.330
12,878
+0.00(+0.00%)
May 22, 2024
1.380
1.390
1.310
1.330
54,873
-0.04(-2.92%)
May 21, 2024
1.340
1.400
1.340
1.370
44,805
+0.04(+3.01%)
May 17, 2024
1.330
0
+0.03(+2.31%)
May 16, 2024
1.300
1.340
1.270
1.300
73,293
+0.05(+4.00%)
May 15, 2024
1.370
1.370
1.200
1.250
128,909
-0.12(-8.76%)
May 14, 2024
1.360
1.370
1.330
1.370
42,863
+0.00(+0.00%)
May 13, 2024
1.380
1.400
1.350
1.370
50,355
+0.00(+0.00%)
May 10, 2024
1.380
1.380
1.360
1.370
12,497
-0.01(-0.72%)
May 09, 2024
1.410
1.420
1.370
1.380
31,559
+0.00(+0.00%)
May 08, 2024
1.390
1.430
1.370
1.380
51,786
-0.05(-3.50%)
May 07, 2024
1.420
1.440
1.410
1.430
26,930
+0.02(+1.42%)
May 06, 2024
1.410
1.430
1.390
1.410
131,438
+0.01(+0.71%)
May 03, 2024
1.370
1.405
1.370
1.400
21,509
+0.00(+0.00%)
May 02, 2024
1.390
1.420
1.360
1.400
101,942
+0.03(+2.19%)
May 01, 2024
1.400
1.410
1.370
1.370
31,553
-0.03(-2.14%)
Apr 30, 2024
1.430
1.450
1.370
1.400
55,013
-0.05(-3.45%)
Apr 29, 2024
1.470
1.480
1.440
1.450
46,226
-0.02(-1.36%)
Apr 26, 2024
1.440
1.490
1.440
1.470
15,256
+0.02(+1.38%)
Apr 25, 2024
1.490
1.500
1.430
1.450
32,601
-0.04(-2.68%)
Apr 24, 2024
1.480
1.520
1.460
1.490
47,829
+0.02(+1.36%)
Apr 23, 2024
1.510
1.520
1.450
1.470
46,681
-0.04(-2.65%)
Apr 22, 2024
1.450
1.510
1.450
1.510
214,230
+0.08(+5.59%)
Apr 19, 2024
1.380
1.440
1.370
1.430
53,715
+0.05(+3.62%)
Apr 18, 2024
1.420
1.430
1.350
1.380
111,089
-0.03(-2.13%)
Apr 17, 2024
1.400
1.440
1.400
1.410
64,157
+0.01(+0.71%)
Apr 16, 2024
1.410
1.430
1.390
1.400
17,738
-0.01(-0.71%)
Apr 15, 2024
1.430
1.440
1.410
1.410
55,716
+0.00(+0.00%)
Apr 12, 2024
1.430
1.460
1.410
1.410
115,308
-0.02(-1.40%)
Apr 11, 2024
1.400
1.440
1.400
1.430
139,851
+0.04(+2.88%)
Apr 10, 2024
1.390
1.400
1.370
1.390
20,156
+0.02(+1.46%)
Apr 09, 2024
1.370
1.400
1.350
1.370
72,686
+0.00(+0.00%)
Apr 08, 2024
1.340
1.400
1.340
1.370
62,849
+0.03(+2.24%)
Apr 05, 2024
1.340
1.340
1.300
1.340
74,742
+0.00(+0.00%)
Apr 04, 2024
1.310
1.340
1.290
1.340
76,346
+0.02(+1.52%)
Apr 03, 2024
1.300
1.340
1.290
1.320
72,087
-0.02(-1.49%)
Apr 02, 2024
1.390
1.400
1.300
1.340
91,948
-0.04(-2.90%)
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
.