Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

6.760 +0.090 (+1.35%)
Official Closing Price Updated: 3:53 PM EDT, Aug 23, 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 23, 2024 6.610 6.830 6.610 6.760 12,969 +0.09(+1.35%)
Aug 22, 2024 6.990 7.020 6.670 6.670 125,769 -0.25(-3.61%)
Aug 21, 2024 6.470 7.000 6.470 6.920 23,919 +0.47(+7.29%)
Aug 20, 2024 6.250 6.500 6.200 6.450 7,510 +4.57(+243.09%)
Aug 19, 2024 2.000 2.010 1.880 1.880 134,317 -0.05(-2.59%)
Aug 16, 2024 1.880 1.990 1.870 1.930 195,795 +0.08(+4.32%)
Aug 15, 2024 1.950 1.950 1.820 1.850 125,925 -0.11(-5.61%)
Aug 14, 2024 2.040 2.040 1.940 1.960 113,470 -0.05(-2.49%)
Aug 13, 2024 2.070 2.070 1.990 2.010 80,451 -0.04(-1.95%)
Aug 12, 2024 2.020 2.080 2.020 2.050 72,665 +0.04(+1.99%)
Aug 09, 2024 1.990 2.050 1.980 2.010 119,305 +0.01(+0.50%)
Aug 08, 2024 1.850 2.000 1.850 2.000 38,734 +0.03(+1.52%)
Aug 07, 2024 1.990 2.030 1.950 1.970 93,035 -0.02(-1.01%)
Aug 06, 2024 1.900 2.000 1.900 1.990 77,367 +0.07(+3.65%)
Aug 02, 2024 1.920 0 -0.02(-1.03%)
Aug 01, 2024 1.940 1.970 1.930 1.940 32,027 -0.01(-0.51%)
Jul 31, 2024 1.920 1.980 1.920 1.950 214,115 +0.03(+1.56%)
Jul 30, 2024 1.910 2.100 1.900 1.920 503,623 +0.08(+4.35%)
Jul 29, 2024 1.750 1.880 1.730 1.840 244,485 +0.13(+7.60%)
Jul 26, 2024 1.620 1.740 1.620 1.710 102,261 +0.10(+6.21%)
Jul 25, 2024 1.580 1.700 1.530 1.610 104,963 +0.05(+3.21%)
Jul 24, 2024 1.630 1.650 1.450 1.560 256,868 +0.08(+5.41%)
Jul 23, 2024 1.450 1.740 1.450 1.480 293,429 +0.03(+2.07%)
Jul 22, 2024 1.410 1.460 1.390 1.450 20,878 +0.03(+2.11%)
Jul 19, 2024 1.430 1.430 1.420 1.420 15,127 -0.01(-0.70%)
Jul 18, 2024 1.450 1.450 1.410 1.430 23,136 -0.01(-0.69%)
Jul 17, 2024 1.440 1.490 1.430 1.440 41,443 +0.00(+0.00%)
Jul 16, 2024 1.420 1.460 1.420 1.440 53,239 -0.01(-0.69%)
Jul 15, 2024 1.410 1.450 1.410 1.450 60,250 +0.05(+3.57%)
Jul 12, 2024 1.360 1.400 1.350 1.400 29,999 +0.05(+3.70%)
Jul 11, 2024 1.370 1.370 1.330 1.350 27,441 +0.02(+1.50%)
Jul 10, 2024 1.330 1.330 1.310 1.330 11,502 +0.00(+0.00%)
Jul 09, 2024 1.320 1.340 1.320 1.330 155,631 +0.04(+3.10%)
Jul 08, 2024 1.300 1.330 1.270 1.290 135,012 -0.01(-0.77%)
Jul 05, 2024 1.320 1.330 1.290 1.300 128,301 -0.01(-0.76%)
Jul 04, 2024 1.320 1.360 1.310 1.310 140,192 +0.00(+0.00%)
Jul 03, 2024 1.280 1.320 1.280 1.310 155,930 +0.02(+1.55%)
Jul 02, 2024 1.260 1.300 1.250 1.290 76,518 +0.04(+3.20%)
Jun 28, 2024 1.250 0 -0.03(-2.34%)
Jun 27, 2024 1.280 1.280 1.270 1.280 15,504 +0.01(+0.79%)
Jun 26, 2024 1.280 1.280 1.270 1.270 40,525 -0.01(-0.78%)
Jun 25, 2024 1.260 1.290 1.260 1.280 6,238 +0.00(+0.00%)
Jun 24, 2024 1.280 1.280 1.250 1.280 31,918 +0.00(+0.00%)
Jun 21, 2024 1.280 1.280 1.260 1.280 13,419 +0.04(+3.23%)
Jun 20, 2024 1.250 1.280 1.240 1.240 51,631 +0.00(+0.00%)
Jun 19, 2024 1.290 1.290 1.230 1.240 65,416 -0.04(-3.13%)
Jun 18, 2024 1.290 1.300 1.280 1.280 35,696 +0.00(+0.00%)
Jun 17, 2024 1.320 1.320 1.270 1.280 103,273 -0.03(-2.29%)
Jun 14, 2024 1.310 1.330 1.290 1.310 6,547 +0.02(+1.55%)
Jun 13, 2024 1.300 1.310 1.280 1.290 42,025 -0.01(-0.77%)
Jun 12, 2024 1.320 1.345 1.290 1.300 36,167 -0.04(-2.99%)
Jun 11, 2024 1.320 1.340 1.310 1.340 28,336 +0.03(+2.29%)
Jun 10, 2024 1.300 1.320 1.290 1.310 15,070 +0.01(+0.77%)
Jun 07, 2024 1.310 1.310 1.300 1.300 1,899 +0.00(+0.00%)
Jun 06, 2024 1.320 1.320 1.290 1.300 17,599 -0.01(-0.76%)
Jun 05, 2024 1.300 1.320 1.290 1.310 31,168 +0.01(+0.77%)
Jun 04, 2024 1.330 1.330 1.300 1.300 11,952 -0.03(-2.26%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.