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 (%)
Jun 30, 2021 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Jun 29, 2021 0.9300 0.9300 0.8400 0.8400 63,385 -0.09(-9.68%)
Jun 28, 2021 0.9000 0.9300 0.8300 0.9300 157,999 +0.01(+1.09%)
Jun 25, 2021 0.8500 0.9300 0.8500 0.9200 145,135 +0.08(+9.52%)
Jun 24, 2021 0.8200 0.8700 0.8100 0.8400 192,970 +0.04(+5.00%)
Jun 23, 2021 0.7800 0.8400 0.7500 0.8000 421,130 +0.04(+5.26%)
Jun 22, 2021 0.8000 0.8200 0.7300 0.7600 111,678 -0.06(-7.32%)
Jun 21, 2021 0.8200 0.8400 0.7500 0.8200 76,688 +0.02(+2.50%)
Jun 18, 2021 0.7500 0.8000 0.7500 0.8000 41,000 +0.04(+5.26%)
Jun 17, 2021 0.7700 0.8400 0.7600 0.7600 51,750 +0.01(+1.33%)
Jun 16, 2021 0.7500 0.7600 0.7500 0.7500 18,000 -0.01(-1.32%)
Jun 15, 2021 0.7800 0.7900 0.7600 0.7600 55,906 +0.00(+0.00%)
Jun 14, 2021 0.7500 0.7800 0.7500 0.7600 33,500 +0.01(+1.33%)
Jun 11, 2021 0.7800 0.7900 0.7500 0.7500 24,001 +0.00(+0.00%)
Jun 10, 2021 0.7900 0.7900 0.7500 0.7500 44,500 +0.00(+0.00%)
Jun 09, 2021 0.7500 0.7500 0.7500 0.7500 37,686 +0.00(+0.00%)
Jun 08, 2021 0.7800 0.7800 0.7500 0.7500 21,800 -0.05(-6.25%)
Jun 07, 2021 0.8000 0.8000 0.7900 0.8000 5,250 +0.00(+0.00%)
Jun 04, 2021 0.7500 0.8000 0.7200 0.8000 24,910 +0.05(+6.67%)
Jun 03, 2021 0.7000 0.7500 0.7000 0.7500 89,382 +0.05(+7.14%)
Jun 02, 2021 0.7000 0.7000 0.6700 0.7000 47,500 +0.00(+0.00%)
Jun 01, 2021 0.7500 0.7500 0.6800 0.7000 134,581 -0.03(-4.11%)
May 31, 2021 0.7400 0.7500 0.7300 0.7300 18,200 +0.03(+4.29%)
May 28, 2021 0.7100 0.7300 0.6900 0.7000 113,662 +0.00(+0.00%)
May 27, 2021 0.7400 0.7600 0.7000 0.7000 226,407 -0.04(-5.41%)
May 26, 2021 0.7700 0.8000 0.7300 0.7400 131,000 -0.04(-5.13%)
May 25, 2021 0.8300 0.8300 0.7800 0.7800 22,855 -0.04(-4.88%)
May 21, 2021 0.8200 0.8200 0.8200 0 +0.06(+7.89%)
May 20, 2021 0.7800 0.7800 0.7600 0.7600 33,905 +0.01(+1.33%)
May 19, 2021 0.8000 0.8000 0.7500 0.7500 66,800 -0.10(-11.76%)
May 18, 2021 0.7600 0.8500 0.7600 0.8500 86,380 +0.10(+13.33%)
May 17, 2021 0.8000 0.8000 0.7400 0.7500 81,968 -0.01(-1.32%)
May 14, 2021 0.8000 0.8700 0.7600 0.7600 39,970 -0.11(-12.64%)
May 13, 2021 0.9000 0.9400 0.7200 0.8700 479,900 -0.03(-3.33%)
May 12, 2021 0.9500 1.010 0.9000 0.9000 273,790 -0.09(-9.09%)
May 11, 2021 1.000 1.070 0.9400 0.9900 114,972 -0.02(-1.98%)
May 10, 2021 1.100 1.190 1.000 1.010 239,299 -0.09(-8.18%)
May 07, 2021 1.130 1.170 1.000 1.100 271,300 -0.03(-2.65%)
May 06, 2021 1.250 1.280 1.100 1.130 205,930 -0.09(-7.38%)
May 05, 2021 1.050 1.300 1.020 1.220 573,640 +0.12(+10.91%)
May 04, 2021 0.8000 1.120 0.7200 1.100 776,797 +0.23(+26.44%)
May 03, 2021 0.6400 0.8700 0.6400 0.8700 987,304 +0.22(+33.85%)
Apr 30, 2021 0.6800 0.6800 0.6200 0.6500 773,700 +0.00(+0.00%)
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.