Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aduro Clean Technologies Inc (CSE: ACT )

7.760 +0.140 (+1.84%)

Streaming Delayed Price Updated: 10:41 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	7.580	7.700	7.340	7.620	13,649	+0.02(+0.26%)
Nov 20, 2024	8.550	8.550	7.490	7.600	16,139	-0.90(-10.59%)
Nov 19, 2024	8.760	8.760	8.460	8.500	8,321	+0.01(+0.12%)
Nov 18, 2024	8.500	9.190	8.480	8.490	20,969	+0.19(+2.29%)
Nov 15, 2024	9.180	9.220	8.100	8.300	12,610	-0.70(-7.78%)
Nov 14, 2024	8.450	9.560	8.400	9.000	107,380	+0.70(+8.43%)
Nov 13, 2024	7.100	8.490	7.100	8.300	70,437	+1.29(+18.40%)
Nov 12, 2024	6.500	7.150	6.490	7.010	73,301	+0.65(+10.22%)
Nov 11, 2024	6.090	6.470	6.080	6.360	12,406	+0.36(+6.00%)
Nov 08, 2024	5.890	6.240	5.870	6.000	21,550	+0.17(+2.92%)
Nov 07, 2024	6.060	6.140	5.600	5.830	31,965	-0.27(-4.43%)
Nov 06, 2024	6.230	6.240	6.060	6.100	13,417	-0.07(-1.13%)
Nov 05, 2024	6.260	6.350	6.170	6.170	11,801	-0.10(-1.59%)
Nov 04, 2024	6.360	6.390	6.230	6.270	3,897	-0.08(-1.26%)
Nov 01, 2024	6.260	6.500	6.200	6.350	14,405	+0.21(+3.42%)
Oct 31, 2024	6.500	6.500	6.140	6.140	25,385	-0.36(-5.54%)
Oct 30, 2024	6.680	6.680	6.500	6.500	5,760	-0.10(-1.52%)
Oct 29, 2024	6.650	6.760	6.540	6.600	8,708	-0.11(-1.64%)
Oct 28, 2024	6.650	6.750	6.580	6.710	16,554	+0.12(+1.82%)
Oct 25, 2024	6.680	6.720	6.150	6.590	44,763	-0.07(-1.05%)
Oct 24, 2024	6.520	6.660	6.520	6.660	5,524	+0.13(+1.99%)
Oct 23, 2024	6.550	6.760	6.400	6.530	16,572	-0.02(-0.31%)
Oct 22, 2024	6.430	6.610	6.430	6.550	2,629	-0.09(-1.36%)
Oct 21, 2024	6.490	6.640	6.350	6.640	6,962	+0.14(+2.15%)
Oct 18, 2024	6.320	6.600	6.320	6.500	10,385	+0.15(+2.36%)
Oct 17, 2024	6.320	6.350	6.200	6.350	3,886	+0.02(+0.32%)
Oct 16, 2024	6.250	6.460	6.170	6.330	16,743	+0.12(+1.93%)
Oct 15, 2024	5.960	6.250	5.960	6.210	16,348	+0.26(+4.37%)
Oct 11, 2024				5.950	0	-0.05(-0.83%)
Oct 10, 2024	6.070	6.070	5.890	6.000	5,282	-0.05(-0.83%)
Oct 09, 2024	5.850	6.050	5.800	6.050	8,651	+0.13(+2.20%)
Oct 08, 2024	5.830	5.920	5.800	5.920	3,071	+0.03(+0.51%)
Oct 07, 2024	6.000	6.010	5.760	5.890	9,210	-0.02(-0.34%)
Oct 04, 2024	5.990	6.050	5.860	5.910	14,000	-0.07(-1.17%)
Oct 03, 2024	5.750	6.010	5.650	5.980	17,768	+0.19(+3.28%)
Oct 02, 2024	5.870	5.870	5.720	5.790	12,289	-0.10(-1.70%)
Oct 01, 2024	6.200	6.200	5.500	5.890	35,095	-0.32(-5.15%)
Sep 30, 2024	6.360	6.360	6.200	6.210	3,498	-0.15(-2.36%)
Sep 27, 2024	6.360	6.390	6.210	6.360	6,583	-0.07(-1.09%)
Sep 26, 2024	6.370	6.430	6.340	6.430	5,734	+0.01(+0.16%)
Sep 25, 2024	6.550	6.550	6.350	6.420	6,901	-0.08(-1.23%)
Sep 24, 2024	6.500	6.570	6.450	6.500	56,181	+0.03(+0.39%)
Sep 23, 2024	6.600	6.600	6.400	6.475	18,722	-0.12(-1.75%)
Sep 20, 2024	6.240	6.590	6.240	6.590	38,355	+0.39(+6.29%)
Sep 19, 2024	6.100	6.225	6.080	6.200	12,167	+0.07(+1.14%)
Sep 18, 2024	6.190	6.190	6.100	6.130	15,221	-0.01(-0.16%)
Sep 17, 2024	6.040	6.240	6.010	6.140	32,711	+0.10(+1.66%)
Sep 16, 2024	5.990	6.050	5.940	6.040	57,871	+0.24(+4.05%)
Sep 13, 2024	5.800	5.880	5.760	5.805	7,247	+0.08(+1.49%)
Sep 12, 2024	5.670	5.800	5.670	5.720	10,398	+0.07(+1.24%)
Sep 11, 2024	5.550	5.680	5.550	5.650	5,028	-0.02(-0.35%)
Sep 10, 2024	5.690	5.710	5.520	5.670	7,750	-0.04(-0.70%)
Sep 09, 2024	5.880	5.880	5.690	5.710	9,324	-0.15(-2.56%)
Sep 06, 2024	5.900	5.900	5.700	5.860	6,740	-0.02(-0.34%)
Sep 05, 2024	5.860	5.900	5.840	5.880	4,406	+0.01(+0.17%)
Sep 04, 2024	5.760	6.000	5.750	5.870	12,355	+0.18(+3.16%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Aduro Clean Technologies Inc (CSE: ACT )

Historical Prices