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 (%)
Jul 29, 2022 0.9300 0 +0.05(+5.68%)
Jul 28, 2022 0.9000 0.9000 0.8700 0.8800 8,433 -0.02(-2.22%)
Jul 27, 2022 0.9000 0.9300 0.8800 0.9000 71,871 +0.01(+1.12%)
Jul 26, 2022 0.9000 0.9000 0.8600 0.8900 20,500 -0.03(-3.26%)
Jul 25, 2022 0.8900 0.9200 0.8800 0.9200 58,290 +0.03(+3.37%)
Jul 22, 2022 0.8600 0.8900 0.8600 0.8900 4,057 +0.01(+1.14%)
Jul 21, 2022 0.8700 0.9100 0.8300 0.8800 48,365 +0.01(+1.15%)
Jul 20, 2022 0.8200 0.8700 0.8100 0.8700 102,594 +0.06(+7.41%)
Jul 18, 2022 0.8100 0.8100 504 +0.03(+3.85%)
Jul 15, 2022 0.7800 0.7800 0.7800 0.7800 1,000 -0.01(-1.27%)
Jul 14, 2022 0.8200 0.8200 0.7800 0.7900 13,634 -0.02(-2.47%)
Jul 13, 2022 0.8000 0.8300 0.7700 0.8100 61,650 +0.04(+5.19%)
Jul 12, 2022 0.7700 0.7900 0.7600 0.7700 16,450 +0.02(+2.67%)
Jul 11, 2022 0.8100 0.8200 0.7500 0.7500 30,500 -0.06(-7.41%)
Jul 08, 2022 0.7500 0.8700 0.7500 0.8100 207,017 +0.01(+1.25%)
Jul 07, 2022 0.7600 0.8000 0.7500 0.8000 150,236 +0.04(+5.26%)
Jul 06, 2022 0.7600 0.7900 0.7400 0.7600 65,687 +0.03(+4.11%)
Jul 05, 2022 0.7300 0.7600 0.7300 0.7300 126,109 -0.02(-2.67%)
Jul 04, 2022 0.7400 0.7500 0.7400 0.7500 43,119 +0.01(+1.35%)
Jun 30, 2022 0.7400 0 -0.01(-1.33%)
Jun 29, 2022 0.7400 0.7500 0.7000 0.7500 144,540 +0.01(+1.35%)
Jun 28, 2022 0.7500 0.7700 0.7300 0.7400 173,418 +0.02(+2.78%)
Jun 27, 2022 0.7000 0.7900 0.7000 0.7200 343,592 +0.04(+5.88%)
Jun 24, 2022 0.6200 0.6800 0.5600 0.6800 100,300 +0.07(+11.48%)
Jun 23, 2022 0.6200 0.6400 0.6100 0.6100 19,500 -0.01(-1.61%)
Jun 22, 2022 0.6000 0.6200 0.5900 0.6200 47,000 +0.03(+5.08%)
Jun 21, 2022 0.5600 0.5900 0.5600 0.5900 39,400 +0.04(+7.27%)
Jun 20, 2022 0.5500 0.5600 0.5400 0.5500 40,402 +0.01(+1.85%)
Jun 17, 2022 0.5200 0.5500 0.5200 0.5400 27,451 +0.03(+5.88%)
Jun 16, 2022 0.5300 0.5300 0.5000 0.5100 50,765 -0.03(-5.56%)
Jun 15, 2022 0.5200 0.5500 0.4950 0.5400 42,976 +0.02(+3.85%)
Jun 14, 2022 0.5300 0.5300 0.5000 0.5200 36,500 -0.01(-1.89%)
Jun 13, 2022 0.5400 0.5400 0.5200 0.5300 54,805 -0.01(-1.85%)
Jun 10, 2022 0.5300 0.5400 0.5300 0.5400 7,430 -0.01(-1.82%)
Jun 09, 2022 0.5400 0.5500 0.5300 0.5500 20,500 +0.01(+1.85%)
Jun 08, 2022 0.6000 0.6000 0.5400 0.5400 22,090 -0.02(-3.57%)
Jun 07, 2022 0.5700 0.5700 0.5600 0.5600 6,500 -0.02(-3.45%)
Jun 06, 2022 0.5800 0.6100 0.5800 0.5800 4,600 +0.00(+0.00%)
Jun 03, 2022 0.5800 0.5800 0.5800 0.5800 10,190 -0.02(-3.33%)
Jun 02, 2022 0.6200 0.6200 0.5800 0.6000 13,800 +0.02(+3.45%)
May 31, 2022 0.5800 0.5800 0 +0.00(+0.00%)
May 30, 2022 0.5100 0.5800 0.5000 0.5800 39,267 +0.08(+16.00%)
May 27, 2022 0.5400 0.5400 0.4800 0.5000 90,121 -0.06(-10.71%)
May 26, 2022 0.5500 0.5600 0.5500 0.5600 12,630 +0.01(+1.82%)
May 25, 2022 0.5600 0.5600 0.5500 0.5500 18,400 -0.01(-1.79%)
May 24, 2022 0.5600 0.5600 0.5600 0.5600 2,928 +0.00(+0.00%)
May 20, 2022 0.5600 0 +0.01(+1.82%)
May 19, 2022 0.5500 0.5700 0.5500 0.5500 7,390 +0.00(+0.00%)
May 18, 2022 0.5600 0.5900 0.5200 0.5500 63,140 -0.01(-1.79%)
May 17, 2022 0.5500 0.5600 0.5300 0.5600 13,600 -0.02(-3.45%)
May 16, 2022 0.5500 0.5800 0.5200 0.5800 17,006 +0.02(+3.57%)
May 13, 2022 0.5400 0.5700 0.5300 0.5600 75,236 +0.04(+7.69%)
May 12, 2022 0.5500 0.5500 0.5200 0.5200 23,850 -0.02(-3.70%)
May 11, 2022 0.5800 0.5800 0.5300 0.5400 61,050 -0.04(-6.90%)
May 10, 2022 0.5900 0.5900 0.5800 0.5800 8,952 +0.00(+0.00%)
May 09, 2022 0.6000 0.6400 0.5700 0.5800 76,056 -0.06(-9.38%)
May 06, 2022 0.6200 0.6500 0.6100 0.6400 44,200 +0.01(+1.59%)
May 05, 2022 0.6400 0.6500 0.6100 0.6300 41,011 -0.02(-3.08%)
May 04, 2022 0.6500 0.6500 0.6200 0.6500 36,112 -0.03(-4.41%)
May 03, 2022 0.6800 0.6800 0.6300 0.6800 36,117 +0.02(+3.03%)
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.