Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aduro Clean Technologies Inc (CSE: ACT )

1.330 -0.040 (-2.92%)
Official Closing Price Updated: 3:59 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2024 1.420 1.430 1.360 1.380 89,401 -0.04(-2.82%)
Mar 28, 2024 1.420 0 +0.00(+0.00%)
Mar 27, 2024 1.390 1.430 1.390 1.420 275,355 +0.06(+4.41%)
Mar 26, 2024 1.370 1.380 1.360 1.360 67,317 -0.01(-0.73%)
Mar 25, 2024 1.370 1.380 1.360 1.370 29,159 -0.01(-0.72%)
Mar 22, 2024 1.360 1.380 1.360 1.380 12,023 +0.01(+0.73%)
Mar 21, 2024 1.380 1.390 1.350 1.370 30,323 -0.01(-0.72%)
Mar 20, 2024 1.370 1.390 1.350 1.380 30,935 +0.02(+1.47%)
Mar 19, 2024 1.370 1.370 1.350 1.360 24,608 -0.02(-1.45%)
Mar 18, 2024 1.370 1.390 1.370 1.380 19,395 +0.01(+0.73%)
Mar 15, 2024 1.350 1.370 1.340 1.370 26,778 +0.01(+0.74%)
Mar 14, 2024 1.370 1.380 1.350 1.360 50,347 -0.01(-0.73%)
Mar 13, 2024 1.390 1.410 1.370 1.370 15,292 +0.00(+0.00%)
Mar 12, 2024 1.450 1.450 1.320 1.370 247,277 -0.09(-6.16%)
Mar 11, 2024 1.460 1.470 1.430 1.460 45,625 +0.01(+0.69%)
Mar 08, 2024 1.430 1.470 1.430 1.450 62,435 +0.01(+0.69%)
Mar 07, 2024 1.450 1.470 1.410 1.440 81,098 -0.02(-1.37%)
Mar 06, 2024 1.430 1.500 1.390 1.460 134,187 +0.02(+1.39%)
Mar 05, 2024 1.420 1.490 1.410 1.440 84,250 +0.02(+1.41%)
Mar 04, 2024 1.390 1.430 1.350 1.420 88,497 +0.02(+1.43%)
Mar 01, 2024 1.360 1.400 1.360 1.400 17,515 +0.00(+0.00%)
Feb 29, 2024 1.370 1.400 1.290 1.400 106,208 +0.06(+4.48%)
Feb 28, 2024 1.360 1.400 1.340 1.340 51,138 -0.04(-2.90%)
Feb 27, 2024 1.390 1.420 1.360 1.380 48,261 +0.00(+0.00%)
Feb 26, 2024 1.430 1.460 1.380 1.380 48,310 -0.05(-3.50%)
Feb 23, 2024 1.480 1.500 1.410 1.430 66,454 -0.02(-1.38%)
Feb 22, 2024 1.500 1.520 1.450 1.450 66,739 -0.05(-3.33%)
Feb 21, 2024 1.490 1.520 1.480 1.500 76,362 +0.01(+0.67%)
Feb 20, 2024 1.500 1.530 1.480 1.490 95,930 +0.02(+1.36%)
Feb 16, 2024 1.470 0 +0.08(+5.76%)
Feb 15, 2024 1.250 1.430 1.250 1.390 275,008 +0.15(+12.10%)
Feb 14, 2024 1.230 1.250 1.220 1.240 40,757 +0.00(+0.00%)
Feb 13, 2024 1.260 1.280 1.210 1.240 56,618 -0.03(-2.36%)
Feb 12, 2024 1.280 1.290 1.250 1.270 10,020 +0.00(+0.00%)
Feb 09, 2024 1.300 1.300 1.260 1.270 24,798 -0.01(-0.78%)
Feb 08, 2024 1.300 1.300 1.250 1.280 67,231 -0.01(-0.78%)
Feb 07, 2024 1.300 1.310 1.280 1.290 51,373 -0.01(-0.77%)
Feb 06, 2024 1.340 1.350 1.290 1.300 44,546 -0.04(-2.99%)
Feb 05, 2024 1.340 1.340 1.320 1.340 30,740 +0.02(+1.52%)
Feb 02, 2024 1.350 1.360 1.310 1.320 57,584 -0.03(-2.22%)
Feb 01, 2024 1.340 1.370 1.340 1.350 86,803 +0.03(+2.27%)
Jan 31, 2024 1.300 1.340 1.300 1.320 106,878 +0.04(+3.13%)
Jan 30, 2024 1.270 1.290 1.260 1.280 26,099 +0.01(+0.79%)
Jan 29, 2024 1.280 1.300 1.270 1.270 21,239 +0.02(+1.60%)
Jan 26, 2024 1.250 1.280 1.220 1.250 30,239 -0.02(-1.57%)
Jan 25, 2024 1.340 1.350 1.240 1.270 47,294 +0.00(+0.00%)
Jan 24, 2024 1.270 1.330 1.200 1.270 149,042 -0.05(-3.79%)
Jan 23, 2024 1.340 1.390 1.300 1.320 39,449 -0.03(-2.22%)
Jan 22, 2024 1.380 1.400 1.340 1.350 28,445 +0.00(+0.00%)
Jan 19, 2024 1.340 1.380 1.340 1.350 23,083 +0.01(+0.75%)
Jan 18, 2024 1.460 1.460 1.330 1.340 106,672 -0.09(-6.29%)
Jan 17, 2024 1.510 1.520 1.420 1.430 61,238 -0.09(-5.92%)
Jan 16, 2024 1.470 1.540 1.450 1.520 95,132 +0.02(+1.33%)
Jan 15, 2024 1.530 1.530 1.490 1.500 18,119 -0.05(-3.23%)
Jan 12, 2024 1.460 1.550 1.450 1.550 92,835 +0.11(+7.64%)
Jan 11, 2024 1.500 1.520 1.400 1.440 81,748 -0.02(-1.37%)
Jan 10, 2024 1.620 1.640 1.450 1.460 156,931 -0.15(-9.32%)
Jan 09, 2024 1.520 1.610 1.500 1.610 295,173 +0.10(+6.62%)
Jan 08, 2024 1.480 1.510 1.470 1.510 44,132 +0.02(+1.34%)
Jan 05, 2024 1.500 1.500 1.460 1.490 40,433 +0.02(+1.36%)
Jan 04, 2024 1.400 1.520 1.390 1.470 73,334 +0.03(+2.08%)
Jan 03, 2024 1.490 1.500 1.300 1.440 192,291 -0.06(-4.00%)
Jan 02, 2024 1.330 1.540 1.310 1.500 353,917 +0.17(+12.78%)
Dec 29, 2023 1.330 0 +0.06(+4.72%)
Dec 28, 2023 1.270 1.280 1.240 1.270 64,344 +0.01(+0.79%)
Dec 27, 2023 1.220 1.290 1.210 1.260 160,190 +0.07(+5.88%)
Dec 22, 2023 1.190 0 +0.00(+0.00%)
Dec 21, 2023 1.190 1.220 1.190 1.190 105,832 -0.01(-0.83%)
Dec 20, 2023 1.150 1.210 1.150 1.200 69,716 +0.03(+2.56%)
Dec 19, 2023 1.150 1.180 1.140 1.170 33,322 -0.01(-0.85%)
Dec 18, 2023 1.130 1.180 1.110 1.180 53,315 +0.07(+6.31%)
Dec 15, 2023 1.140 1.140 1.100 1.110 31,782 +0.00(+0.00%)
Dec 14, 2023 1.140 1.140 1.110 1.110 23,932 -0.03(-2.63%)
Dec 13, 2023 1.130 1.150 1.130 1.140 10,949 +0.00(+0.00%)
Dec 12, 2023 1.140 1.160 1.120 1.140 23,200 +0.00(+0.00%)
Dec 11, 2023 1.120 1.140 1.100 1.140 253,110 +0.02(+1.79%)
Dec 08, 2023 1.120 1.120 1.100 1.120 41,562 +0.00(+0.00%)
Dec 07, 2023 1.120 1.140 1.110 1.120 24,301 +0.01(+0.90%)
Dec 06, 2023 1.130 1.140 1.100 1.110 71,297 -0.02(-1.77%)
Dec 05, 2023 1.140 1.170 1.120 1.130 106,871 -0.01(-0.88%)
Dec 04, 2023 1.150 1.160 1.130 1.140 47,959 -0.01(-0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.