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 -0.040 (-2.92%)
Official Closing Price Updated: 3:59 PM EDT, May 22, 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 (%)
Aug 31, 2022 0.8200 0.8400 0.8000 0.8400 152,310 +0.02(+2.44%)
Aug 30, 2022 0.8400 0.8400 0.8000 0.8200 48,000 +0.00(+0.00%)
Aug 29, 2022 0.7700 0.8300 0.7700 0.8200 84,205 +0.05(+6.49%)
Aug 26, 2022 0.7700 0.7800 0.7600 0.7700 130,903 +0.00(+0.00%)
Aug 25, 2022 0.8000 0.8000 0.7700 0.7700 79,920 +0.00(+0.00%)
Aug 23, 2022 0.7700 0.7700 100 -0.02(-2.53%)
Aug 22, 2022 0.8000 0.8000 0.7800 0.7900 30,161 -0.04(-4.82%)
Aug 19, 2022 0.8100 0.8500 0.8100 0.8300 16,500 +0.03(+3.75%)
Aug 18, 2022 0.8300 0.8500 0.7500 0.8000 167,400 -0.04(-4.76%)
Aug 17, 2022 0.8000 0.8400 0.8000 0.8400 18,763 +0.02(+2.44%)
Aug 16, 2022 0.8600 0.8600 0.8200 0.8200 17,267 -0.04(-4.65%)
Aug 15, 2022 0.8300 0.8600 0.8300 0.8600 28,875 +0.08(+10.26%)
Aug 12, 2022 0.8500 0.8500 0.7700 0.7800 181,279 -0.07(-8.24%)
Aug 11, 2022 0.8900 0.8900 0.8500 0.8500 5,940 -0.05(-5.56%)
Aug 10, 2022 0.8100 1.020 0.8100 0.9000 383,126 +0.09(+11.11%)
Aug 09, 2022 0.8200 0.8200 0.7800 0.8100 29,670 +0.02(+2.53%)
Aug 08, 2022 0.8400 0.8400 0.7900 0.7900 61,189 -0.05(-5.95%)
Aug 05, 2022 0.8700 0.8700 0.8100 0.8400 68,245 -0.03(-3.45%)
Aug 04, 2022 0.9000 0.9200 0.8700 0.8700 79,144 -0.02(-2.25%)
Aug 03, 2022 0.9100 0.9200 0.8900 0.8900 12,637 -0.03(-3.26%)
Aug 02, 2022 0.9100 0.9400 0.9000 0.9200 94,646 -0.01(-1.08%)
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%)
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.