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 (%)
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%)
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%)
Dec 01, 2023 1.160 1.180 1.150 1.150 62,244 +0.01(+0.88%)
Nov 30, 2023 1.090 1.140 1.090 1.140 134,977 +0.05(+4.59%)
Nov 29, 2023 1.080 1.090 1.080 1.090 20,883 +0.01(+0.93%)
Nov 28, 2023 1.070 1.080 1.050 1.080 39,193 +0.00(+0.00%)
Nov 27, 2023 1.070 1.090 1.070 1.080 46,075 +0.01(+0.93%)
Nov 24, 2023 1.070 1.100 1.070 1.070 69,196 +0.01(+0.94%)
Nov 23, 2023 1.040 1.060 1.040 1.060 31,673 +0.01(+0.95%)
Nov 22, 2023 1.050 1.060 1.040 1.050 10,848 +0.00(+0.00%)
Nov 21, 2023 1.030 1.070 1.030 1.050 31,103 +0.03(+2.94%)
Nov 20, 2023 1.080 1.110 1.020 1.020 72,605 -0.05(-4.67%)
Nov 17, 2023 1.080 1.080 1.070 1.070 24,787 -0.02(-1.83%)
Nov 16, 2023 1.120 1.120 1.080 1.090 52,035 -0.02(-1.80%)
Nov 15, 2023 1.080 1.110 1.070 1.110 73,524 +0.07(+6.73%)
Nov 14, 2023 1.060 1.070 1.030 1.040 27,630 -0.03(-2.80%)
Nov 13, 2023 1.070 1.070 1.060 1.070 26,980 +0.00(+0.00%)
Nov 10, 2023 1.060 1.070 1.050 1.070 14,054 +0.01(+0.94%)
Nov 09, 2023 1.030 1.060 1.020 1.060 28,165 +0.03(+2.91%)
Nov 08, 2023 0.9800 1.030 0.9700 1.030 17,345 +0.07(+7.29%)
Nov 07, 2023 0.9800 0.9900 0.9300 0.9600 43,201 +0.01(+1.05%)
Nov 06, 2023 0.9800 0.9800 0.9400 0.9500 51,397 -0.01(-1.04%)
Nov 03, 2023 0.9800 0.9900 0.9500 0.9600 88,206 -0.04(-4.00%)
Nov 02, 2023 1.020 1.030 0.9900 1.000 81,462 -0.01(-0.99%)
Nov 01, 2023 1.050 1.050 1.000 1.010 53,423 +0.00(+0.00%)
Oct 31, 2023 1.050 1.050 1.010 1.010 22,830 -0.03(-2.88%)
Oct 30, 2023 1.060 1.070 1.020 1.040 19,843 -0.01(-0.95%)
Oct 27, 2023 1.060 1.070 1.010 1.050 73,427 -0.02(-1.87%)
Oct 26, 2023 1.160 1.160 1.060 1.070 189,645 -0.09(-7.76%)
Oct 25, 2023 1.140 1.160 1.120 1.160 32,699 +0.03(+2.65%)
Oct 24, 2023 1.080 1.140 1.080 1.130 114,034 +0.03(+2.73%)
Oct 23, 2023 1.140 1.150 1.090 1.100 71,564 -0.04(-3.51%)
Oct 20, 2023 1.180 1.210 1.130 1.140 69,165 -0.07(-5.79%)
Oct 19, 2023 1.230 1.260 1.170 1.210 110,396 -0.01(-0.82%)
Oct 18, 2023 1.190 1.220 1.190 1.220 70,419 +0.01(+0.83%)
Oct 17, 2023 1.170 1.220 1.170 1.210 82,268 +0.03(+2.54%)
Oct 16, 2023 1.210 1.210 1.170 1.180 36,412 -0.02(-1.67%)
Oct 13, 2023 1.190 1.230 1.190 1.200 83,228 +0.01(+0.84%)
Oct 12, 2023 1.190 1.230 1.190 1.190 61,738 -0.02(-1.65%)
Oct 11, 2023 1.220 1.290 1.180 1.210 360,757 +0.04(+3.42%)
Oct 10, 2023 1.160 1.170 1.150 1.170 86,092 +0.05(+4.46%)
Oct 06, 2023 1.120 0 +0.04(+3.70%)
Oct 05, 2023 1.070 1.110 1.070 1.080 176,237 +0.00(+0.00%)
Oct 04, 2023 1.080 1.100 1.080 1.080 120,801 +0.01(+0.93%)
Oct 03, 2023 1.110 1.130 1.070 1.070 82,934 -0.06(-5.31%)
Oct 02, 2023 1.130 1.180 1.110 1.130 26,380 +0.00(+0.00%)
Sep 29, 2023 1.090 1.130 1.090 1.130 35,500 +0.05(+4.63%)
Sep 28, 2023 1.190 1.200 1.080 1.080 136,885 -0.11(-9.24%)
Sep 27, 2023 1.230 1.240 1.170 1.190 79,124 -0.04(-3.25%)
Sep 26, 2023 1.240 1.330 1.200 1.230 346,330 +0.02(+1.65%)
Sep 25, 2023 1.160 1.210 1.190 1.210 157,975 +0.05(+4.31%)
Sep 22, 2023 1.140 1.160 1.140 1.160 66,351 +0.02(+1.75%)
Sep 21, 2023 1.120 1.150 1.110 1.140 86,061 +0.04(+3.64%)
Sep 20, 2023 1.120 1.140 1.100 1.100 60,011 -0.02(-1.79%)
Sep 19, 2023 1.140 1.140 1.100 1.120 65,308 -0.03(-2.61%)
Sep 18, 2023 1.150 1.160 1.130 1.150 67,042 +0.00(+0.00%)
Sep 15, 2023 1.100 1.150 1.100 1.150 156,808 +0.06(+5.50%)
Sep 14, 2023 1.040 1.110 1.020 1.090 93,015 +0.04(+3.81%)
Sep 13, 2023 1.100 1.100 1.040 1.050 77,854 -0.03(-2.78%)
Sep 12, 2023 1.090 1.110 1.070 1.080 142,675 -0.01(-0.92%)
Sep 11, 2023 1.050 1.100 1.050 1.090 172,133 +0.04(+3.81%)
Sep 08, 2023 1.020 1.050 1.000 1.050 86,234 +0.04(+3.96%)
Sep 07, 2023 0.9800 1.020 0.9800 1.010 61,653 +0.03(+3.06%)
Sep 06, 2023 0.9700 0.9900 0.9600 0.9800 106,272 +0.03(+3.16%)
Sep 05, 2023 0.9300 0.9600 0.9300 0.9500 109,992 +0.03(+3.26%)
Sep 01, 2023 0.9200 0 +0.03(+3.37%)
Aug 31, 2023 0.9000 0.9000 0.8800 0.8900 16,491 +0.02(+2.30%)
Aug 30, 2023 0.8900 0.8900 0.8700 0.8700 15,538 -0.02(-2.25%)
Aug 29, 2023 0.9000 0.9100 0.8800 0.8900 24,277 -0.01(-1.11%)
Aug 28, 2023 0.9200 0.9200 0.8900 0.9000 23,856 -0.02(-2.17%)
Aug 25, 2023 0.9200 0.9200 0.9000 0.9200 15,616 -0.01(-1.08%)
Aug 24, 2023 0.9200 0.9300 0.9100 0.9300 42,635 +0.02(+2.20%)
Aug 23, 2023 0.8900 0.9200 0.8900 0.9100 32,122 +0.01(+1.11%)
Aug 22, 2023 0.9000 0.9000 0.8800 0.9000 16,000 -0.02(-2.17%)
Aug 21, 2023 0.9100 0.9200 0.8600 0.9200 51,634 +0.02(+2.22%)
Aug 18, 2023 0.9100 0.9200 0.9000 0.9000 50,799 +0.00(+0.00%)
Aug 17, 2023 0.8900 0.9200 0.8800 0.9000 44,256 +0.00(+0.00%)
Aug 16, 2023 0.9000 0.9300 0.8700 0.9000 131,209 +0.01(+1.12%)
Aug 15, 2023 0.9100 0.9500 0.8900 0.8900 47,851 -0.01(-1.11%)
Aug 14, 2023 0.9100 0.9100 0.9000 0.9000 22,550 +0.01(+1.12%)
Aug 11, 2023 0.9000 0.9100 0.8900 0.8900 14,633 -0.01(-1.11%)
Aug 10, 2023 0.9100 0.9200 0.9000 0.9000 18,385 -0.01(-1.10%)
Aug 09, 2023 0.9400 0.9400 0.9100 0.9100 19,209 +0.01(+1.11%)
Aug 08, 2023 0.9200 0.9200 0.8800 0.9000 79,710 -0.02(-2.17%)
Aug 04, 2023 0.9200 0 -0.01(-1.08%)
Aug 03, 2023 0.9200 0.9500 0.9200 0.9300 37,536 +0.02(+2.20%)
Aug 02, 2023 0.9200 0.9600 0.9000 0.9100 68,197 -0.03(-3.19%)
Aug 01, 2023 0.9700 0.9700 0.9300 0.9400 105,459 -0.04(-4.08%)
Jul 31, 2023 0.9500 1.000 0.9500 0.9800 21,213 +0.02(+2.08%)
Jul 28, 2023 0.9800 0.9800 0.9600 0.9600 5,620 -0.01(-1.03%)
Jul 27, 2023 0.9700 0.9700 0.9700 0.9700 3,074 +0.00(+0.00%)
Jul 26, 2023 0.9900 0.9900 0.9600 0.9700 48,120 -0.02(-2.02%)
Jul 25, 2023 1.020 1.030 0.9900 0.9900 56,894 -0.02(-1.98%)
Jul 24, 2023 1.040 1.070 1.010 1.010 41,160 -0.04(-3.81%)
Jul 21, 2023 1.060 1.060 1.030 1.050 47,171 -0.01(-0.94%)
Jul 20, 2023 1.050 1.060 1.010 1.060 18,718 +0.03(+2.91%)
Jul 19, 2023 1.020 1.030 1.010 1.030 47,980 +0.02(+1.98%)
Jul 18, 2023 1.040 1.050 1.010 1.010 68,593 -0.01(-0.98%)
Jul 17, 2023 1.030 1.050 1.020 1.020 32,006 -0.01(-0.97%)
Jul 14, 2023 1.050 1.060 1.030 1.030 62,236 -0.02(-1.90%)
Jul 13, 2023 1.020 1.060 1.010 1.050 100,550 +0.05(+5.00%)
Jul 12, 2023 1.040 1.050 1.000 1.000 58,120 -0.04(-3.85%)
Jul 11, 2023 1.090 1.090 1.030 1.040 83,068 -0.04(-3.70%)
Jul 10, 2023 1.050 1.090 1.040 1.080 254,302 +0.03(+2.86%)
Jul 07, 2023 1.050 1.060 1.020 1.050 78,073 +0.00(+0.00%)
Jul 06, 2023 0.9800 1.050 0.9800 1.050 244,018 +0.05(+5.00%)
Jul 05, 2023 0.9300 1.000 0.9300 1.000 147,758 +0.05(+5.26%)
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.