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 (%)
Sep 30, 2021 0.8800 0.8800 0.8600 0.8600 30,089 -0.02(-2.27%)
Sep 29, 2021 0.8300 0.9300 0.8300 0.8800 147,526 +0.03(+3.53%)
Sep 28, 2021 0.8700 0.9200 0.8500 0.8500 144,802 -0.03(-3.41%)
Sep 27, 2021 0.9300 0.9300 0.8800 0.8800 84,392 -0.05(-5.38%)
Sep 24, 2021 0.9300 0.9400 0.9200 0.9300 31,731 +0.01(+1.09%)
Sep 23, 2021 0.9500 0.9500 0.9000 0.9200 59,612 -0.03(-3.16%)
Sep 22, 2021 0.9600 0.9600 0.8800 0.9500 111,561 -0.01(-1.04%)
Sep 21, 2021 0.9900 1.000 0.9500 0.9600 52,290 -0.03(-3.03%)
Sep 20, 2021 1.020 1.020 0.9900 0.9900 152,480 -0.07(-6.60%)
Sep 17, 2021 1.080 1.100 1.050 1.060 69,410 -0.04(-3.64%)
Sep 16, 2021 1.040 1.100 1.020 1.100 257,665 +0.09(+8.91%)
Sep 15, 2021 1.020 1.050 0.9800 1.010 119,801 +0.00(+0.00%)
Sep 14, 2021 1.020 1.050 0.9500 1.010 213,459 +0.01(+1.00%)
Sep 13, 2021 1.100 1.100 1.000 1.000 115,195 -0.07(-6.54%)
Sep 10, 2021 1.020 1.080 0.9900 1.070 85,897 +0.06(+5.94%)
Sep 09, 2021 1.060 1.070 0.9300 1.010 496,474 -0.04(-3.81%)
Sep 08, 2021 1.050 1.210 1.040 1.050 634,066 -0.04(-3.67%)
Sep 07, 2021 0.9800 1.090 0.9800 1.090 553,829 +0.16(+17.20%)
Sep 03, 2021 0.9300 0.9300 0.9300 0 +0.09(+10.71%)
Sep 02, 2021 0.7900 0.8400 0.7800 0.8400 127,663 +0.05(+6.33%)
Sep 01, 2021 0.8000 0.8200 0.7800 0.7900 95,663 +0.00(+0.00%)
Aug 31, 2021 0.8300 0.8300 0.7900 0.7900 39,009 -0.02(-2.47%)
Aug 30, 2021 0.8100 0.8400 0.8100 0.8100 67,873 -0.01(-1.22%)
Aug 27, 2021 0.8100 0.8200 0.7900 0.8200 70,408 +0.01(+1.23%)
Aug 26, 2021 0.8200 0.8200 0.8100 0.8100 15,813 -0.01(-1.22%)
Aug 25, 2021 0.8000 0.8200 0.8000 0.8200 7,500 +0.02(+2.50%)
Aug 24, 2021 0.8200 0.8200 0.8000 0.8000 40,793 -0.02(-2.44%)
Aug 23, 2021 0.8200 0.8200 0.8000 0.8200 50,570 +0.00(+0.00%)
Aug 20, 2021 0.8200 0.8200 0.8100 0.8200 14,548 +0.02(+2.50%)
Aug 19, 2021 0.8100 0.8200 0.8000 0.8000 20,080 -0.01(-1.23%)
Aug 18, 2021 0.8300 0.8500 0.8100 0.8100 35,500 +0.01(+1.25%)
Aug 17, 2021 0.8600 0.8800 0.8000 0.8000 97,050 -0.05(-5.88%)
Aug 16, 2021 0.8500 0.8500 0.8500 0.8500 2,635 +0.00(+0.00%)
Aug 13, 2021 0.8500 0.8500 0.8400 0.8500 11,605 +0.00(+0.00%)
Aug 12, 2021 0.8300 0.8500 0.8000 0.8500 39,943 +0.05(+6.25%)
Aug 11, 2021 0.8200 0.8300 0.8000 0.8000 33,000 -0.02(-2.44%)
Aug 10, 2021 0.8400 0.8400 0.8100 0.8200 15,350 +0.02(+2.50%)
Aug 09, 2021 0.8400 0.8400 0.8000 0.8000 40,955 -0.06(-6.98%)
Aug 06, 2021 0.8300 0.8600 0.8300 0.8600 18,897 +0.03(+3.61%)
Aug 05, 2021 0.8400 0.8700 0.8100 0.8300 51,446 +0.02(+2.47%)
Aug 04, 2021 0.8900 0.9000 0.7900 0.8100 48,718 -0.07(-7.95%)
Aug 03, 2021 0.8700 0.9000 0.8700 0.8800 44,248 -0.01(-1.12%)
Jul 30, 2021 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Jul 29, 2021 0.8600 0.8600 0.8500 0.8500 28,908 +0.00(+0.00%)
Jul 28, 2021 0.8800 0.9000 0.8400 0.8500 88,532 -0.02(-2.30%)
Jul 27, 2021 0.8200 0.8800 0.7900 0.8700 117,847 +0.05(+6.10%)
Jul 26, 2021 0.8000 0.8500 0.7600 0.8200 99,661 +0.02(+2.50%)
Jul 23, 2021 0.7900 0.8000 0.7600 0.8000 87,920 +0.00(+0.00%)
Jul 22, 2021 0.8000 0.8100 0.7900 0.8000 13,850 +0.00(+0.00%)
Jul 21, 2021 0.8100 0.8100 0.7800 0.8000 49,751 -0.02(-2.44%)
Jul 20, 2021 0.8300 0.8400 0.8200 0.8200 47,750 +0.02(+2.50%)
Jul 19, 2021 0.8700 0.8700 0.7500 0.8000 121,223 -0.06(-6.98%)
Jul 16, 2021 0.8700 0.8900 0.8600 0.8600 70,273 -0.02(-2.27%)
Jul 15, 2021 0.8900 0.8900 0.8500 0.8800 57,775 +0.01(+1.15%)
Jul 14, 2021 0.9000 0.9200 0.8700 0.8700 63,246 -0.06(-6.45%)
Jul 13, 2021 0.9300 0.9400 0.8800 0.9300 74,313 -0.01(-1.06%)
Jul 12, 2021 0.8300 0.9500 0.8300 0.9400 268,577 +0.10(+11.90%)
Jul 09, 2021 0.8500 0.8800 0.8400 0.8400 46,600 -0.04(-4.55%)
Jul 08, 2021 0.8500 0.8800 0.8100 0.8800 71,936 +0.00(+0.00%)
Jul 07, 2021 0.8300 0.8900 0.8200 0.8800 144,931 +0.06(+7.32%)
Jul 06, 2021 0.8400 0.8500 0.8200 0.8200 37,180 -0.02(-2.38%)
Jul 05, 2021 0.8500 0.8600 0.8400 0.8400 53,720 -0.01(-1.18%)
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.