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 )

1.360 +0.030 (+2.26%)
Official Closing Price Updated: 3:59 PM EDT, May 24, 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 (%)
Feb 28, 2022 0.6800 0.7100 0.6800 0.7100 21,304 +0.01(+1.43%)
Feb 25, 2022 0.7000 0.7000 0.6900 0.7000 34,400 +0.01(+1.45%)
Feb 24, 2022 0.6800 0.6900 0.6600 0.6900 62,820 +0.00(+0.00%)
Feb 23, 2022 0.6900 0.7000 0.6900 0.6900 50,516 +0.01(+1.47%)
Feb 22, 2022 0.7200 0.7200 0.6700 0.6800 72,473 -0.04(-5.56%)
Feb 18, 2022 0.7200 0 +0.02(+2.86%)
Feb 17, 2022 0.7000 0.7400 0.6900 0.7000 141,314 +0.00(+0.00%)
Feb 16, 2022 0.6900 0.7000 0.6900 0.7000 20,771 +0.00(+0.00%)
Feb 15, 2022 0.7000 0.7100 0.6900 0.7000 67,937 +0.00(+0.00%)
Feb 14, 2022 0.7200 0.7200 0.7000 0.7000 35,927 -0.02(-2.78%)
Feb 11, 2022 0.7200 0.7500 0.7100 0.7200 77,873 -0.01(-1.37%)
Feb 10, 2022 0.7600 0.7600 0.7300 0.7300 22,838 -0.03(-3.95%)
Feb 09, 2022 0.7300 0.7700 0.7200 0.7600 112,502 +0.03(+4.11%)
Feb 08, 2022 0.7600 0.7600 0.7300 0.7300 51,789 -0.02(-2.67%)
Feb 07, 2022 0.7900 0.7900 0.7500 0.7500 36,594 -0.04(-5.06%)
Feb 04, 2022 0.7600 0.7900 0.7400 0.7900 64,206 +0.05(+6.76%)
Feb 03, 2022 0.7800 0.7400 0.7400 73,656 -0.06(-7.50%)
Feb 02, 2022 0.7500 0.8000 0.7500 0.8000 35,163 +0.03(+3.90%)
Feb 01, 2022 0.7400 0.7700 0.7200 0.7700 22,672 +0.03(+4.05%)
Jan 31, 2022 0.7600 0.7600 0.7300 0.7400 12,005 -0.01(-1.33%)
Jan 28, 2022 0.7500 0.7500 0.7400 0.7500 5,100 +0.03(+4.17%)
Jan 27, 2022 0.7500 0.7800 0.7200 0.7200 34,784 -0.03(-4.00%)
Jan 26, 2022 0.7400 0.7600 0.7300 0.7500 17,500 +0.02(+2.74%)
Jan 25, 2022 0.7000 0.7300 0.7000 0.7300 19,273 +0.00(+0.00%)
Jan 24, 2022 0.7600 0.7600 0.6900 0.7300 188,375 -0.03(-3.95%)
Jan 21, 2022 0.7600 0.8000 0.7300 0.7600 168,299 -0.04(-5.00%)
Jan 20, 2022 0.8500 0.9000 0.7800 0.8000 290,977 +0.01(+1.27%)
Jan 19, 2022 0.8300 0.8400 0.7900 0.7900 37,267 -0.05(-5.95%)
Jan 18, 2022 0.8700 0.9100 0.8100 0.8400 98,738 -0.05(-5.62%)
Jan 17, 2022 0.8600 0.9500 0.8600 0.8900 103,462 +0.04(+4.71%)
Jan 14, 2022 0.7600 0.8600 0.7400 0.8500 125,044 +0.11(+14.86%)
Jan 13, 2022 0.7300 0.7500 0.7300 0.7400 19,473 -0.01(-1.33%)
Jan 12, 2022 0.7800 0.7800 0.7500 0.7500 30,866 -0.03(-3.85%)
Jan 11, 2022 0.7500 0.7800 0.7300 0.7800 48,600 +0.05(+6.85%)
Jan 10, 2022 0.7300 0.7300 0.7200 0.7300 25,787 +0.00(+0.00%)
Jan 07, 2022 0.7400 0.7400 0.7300 0.7300 9,325 -0.01(-1.35%)
Jan 06, 2022 0.7600 0.7600 0.7000 0.7400 64,103 +0.00(+0.00%)
Jan 05, 2022 0.8000 0.8100 0.7300 0.7400 32,655 -0.05(-6.33%)
Jan 04, 2022 0.8500 0.8900 0.7800 0.7900 29,545 +0.02(+2.60%)
Dec 30, 2021 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Dec 29, 2021 0.7500 0.8000 0.7500 0.8000 46,786 +0.05(+6.67%)
Dec 24, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 23, 2021 0.7300 0.7500 0.7200 0.7500 19,888 +0.03(+4.17%)
Dec 22, 2021 0.7400 0.7400 0.7100 0.7200 50,040 -0.03(-4.00%)
Dec 21, 2021 0.7200 0.7800 0.7100 0.7500 106,095 +0.05(+7.14%)
Dec 20, 2021 0.7100 0.7200 0.7000 0.7000 29,546 -0.03(-4.11%)
Dec 17, 2021 0.7200 0.7300 0.7100 0.7300 20,300 +0.01(+1.39%)
Dec 16, 2021 0.7500 0.7500 0.7200 0.7200 37,912 +0.00(+0.00%)
Dec 15, 2021 0.7400 0.7300 0.7200 0.7200 17,599 +0.00(+0.00%)
Dec 14, 2021 0.7400 0.7400 0.7100 0.7200 86,188 -0.02(-2.70%)
Dec 13, 2021 0.7500 0.7600 0.7300 0.7400 80,205 -0.02(-2.63%)
Dec 10, 2021 0.7700 0.7800 0.7600 0.7600 16,500 -0.01(-1.30%)
Dec 09, 2021 0.7700 0.7700 0.7500 0.7700 20,813 +0.01(+1.32%)
Dec 08, 2021 0.7400 0.7600 0.7400 0.7600 15,506 +0.02(+2.70%)
Dec 07, 2021 0.7600 0.7600 0.7400 0.7400 69,246 -0.01(-1.33%)
Dec 06, 2021 0.7800 0.7800 0.7500 0.7500 81,633 -0.03(-3.85%)
Dec 03, 2021 0.8600 0.8600 0.7800 0.7800 47,386 -0.07(-8.24%)
Dec 02, 2021 0.8100 0.8500 0.7900 0.8500 81,951 +0.09(+11.84%)
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.