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 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 23, 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 (%)
Apr 28, 2023 0.8900 0.9000 0.8700 0.8800 262,688 +0.00(+0.00%)
Apr 27, 2023 0.8600 0.8900 0.8600 0.8800 79,899 +0.02(+2.33%)
Apr 26, 2023 0.8900 0.8900 0.8600 0.8600 85,040 -0.03(-3.37%)
Apr 25, 2023 0.9000 0.9000 0.8800 0.8900 76,111 -0.01(-1.11%)
Apr 24, 2023 0.9000 0.9100 0.8800 0.9000 50,000 +0.01(+1.12%)
Apr 21, 2023 0.9000 0.9000 0.8800 0.8900 23,847 +0.00(+0.00%)
Apr 20, 2023 0.9000 0.9000 0.8900 0.8900 14,969 +0.00(+0.00%)
Apr 19, 2023 0.9100 0.9100 0.8900 0.8900 30,333 -0.02(-2.20%)
Apr 18, 2023 0.9100 0.9100 0.9100 0.9100 8,843 +0.03(+3.41%)
Apr 17, 2023 0.9200 0.9200 0.8700 0.8800 184,081 -0.03(-3.30%)
Apr 14, 2023 0.9300 0.9400 0.9000 0.9100 113,113 -0.01(-1.09%)
Apr 13, 2023 0.9600 0.9600 0.9200 0.9200 84,370 -0.04(-4.17%)
Apr 12, 2023 0.9500 0.9600 0.9200 0.9600 47,977 +0.01(+1.05%)
Apr 11, 2023 0.9400 0.9600 0.9400 0.9500 100,959 +0.02(+2.15%)
Apr 10, 2023 0.9500 0.9500 0.9300 0.9300 46,334 -0.01(-1.06%)
Apr 06, 2023 0.9400 0 -0.01(-1.05%)
Apr 05, 2023 0.9400 0.9500 0.9300 0.9500 30,519 +0.02(+2.15%)
Apr 04, 2023 0.9200 0.9500 0.9200 0.9300 22,264 +0.00(+0.00%)
Apr 03, 2023 0.9500 0.9500 0.9200 0.9300 24,124 +0.00(+0.00%)
Mar 31, 2023 0.9600 0.9600 0.9300 0.9300 29,294 -0.03(-3.12%)
Mar 30, 2023 0.9400 0.9600 0.9400 0.9600 57,034 +0.04(+4.35%)
Mar 29, 2023 0.9200 0.9200 0.9100 0.9200 15,202 +0.02(+2.22%)
Mar 28, 2023 0.9300 0.9300 0.9000 0.9000 44,020 -0.02(-2.17%)
Mar 27, 2023 0.9400 0.9500 0.9200 0.9200 31,175 -0.02(-2.13%)
Mar 24, 2023 0.9500 0.9500 0.9300 0.9400 19,900 +0.01(+1.08%)
Mar 23, 2023 0.9300 0.9400 0.9300 0.9300 9,750 +0.01(+1.09%)
Mar 22, 2023 0.9200 0.9200 0.9100 0.9200 54,000 +0.00(+0.00%)
Mar 21, 2023 0.9300 0.9500 0.9200 0.9200 51,720 +0.01(+1.10%)
Mar 20, 2023 0.9200 0.9300 0.9100 0.9100 37,509 -0.01(-1.09%)
Mar 17, 2023 0.9200 0.9300 0.9200 0.9200 44,125 +0.00(+0.00%)
Mar 16, 2023 0.9300 0.9300 0.9000 0.9200 37,190 +0.01(+1.10%)
Mar 15, 2023 0.9200 0.9400 0.9100 0.9100 44,063 -0.02(-2.15%)
Mar 14, 2023 0.9300 0.9300 0.9300 0.9300 32,600 +0.02(+2.20%)
Mar 13, 2023 0.9300 0.9300 0.9000 0.9100 166,222 -0.01(-1.09%)
Mar 10, 2023 0.9300 0.9300 0.9100 0.9200 53,382 +0.00(+0.00%)
Mar 09, 2023 0.9300 0.9500 0.9100 0.9200 356,830 -0.06(-6.12%)
Mar 08, 2023 1.020 1.020 0.9800 0.9800 39,296 -0.02(-2.00%)
Mar 07, 2023 1.020 1.020 0.9900 1.000 28,038 -0.02(-1.96%)
Mar 06, 2023 1.030 1.040 1.020 1.020 51,920 -0.01(-0.97%)
Mar 03, 2023 1.040 1.050 1.020 1.030 157,708 +0.01(+0.98%)
Mar 02, 2023 1.040 1.050 1.020 1.020 66,366 +0.00(+0.00%)
Mar 01, 2023 1.060 1.060 1.020 1.020 57,805 -0.05(-4.67%)
Feb 28, 2023 1.050 1.070 1.050 1.070 24,393 +0.02(+1.90%)
Feb 27, 2023 1.070 1.080 1.050 1.050 45,424 -0.01(-0.94%)
Feb 24, 2023 1.060 1.070 1.030 1.060 86,910 -0.01(-0.93%)
Feb 23, 2023 1.100 1.100 1.050 1.070 102,102 -0.02(-1.83%)
Feb 22, 2023 1.120 1.130 1.050 1.090 184,629 -0.04(-3.54%)
Feb 21, 2023 1.120 1.140 1.100 1.130 103,825 +0.01(+0.89%)
Feb 17, 2023 1.120 0 -0.02(-1.75%)
Feb 16, 2023 1.110 1.150 1.100 1.140 226,666 +0.04(+3.64%)
Feb 15, 2023 1.110 1.130 1.080 1.100 89,001 +0.00(+0.00%)
Feb 14, 2023 1.120 1.120 1.050 1.100 221,862 -0.01(-0.90%)
Feb 13, 2023 1.050 1.120 1.050 1.110 320,594 +0.08(+7.77%)
Feb 10, 2023 1.020 1.060 1.020 1.030 55,703 +0.03(+3.00%)
Feb 09, 2023 1.010 1.020 0.9800 1.000 97,784 -0.04(-3.85%)
Feb 08, 2023 1.030 1.040 1.000 1.040 56,938 +0.03(+2.97%)
Feb 07, 2023 1.060 1.070 1.010 1.010 87,710 -0.05(-4.72%)
Feb 06, 2023 1.060 1.060 1.010 1.060 42,998 +0.00(+0.00%)
Feb 03, 2023 1.030 1.060 1.000 1.060 80,541 +0.00(+0.00%)
Feb 02, 2023 1.050 1.060 1.020 1.060 58,835 +0.01(+0.95%)
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.