ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

ACTHF Aduro Clean Technologies Inc (QX)

0.964
0.0269 (2.87%)
Jun 14 2024 - Closed
Delayed by 15 minutes

ACTHF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.964 0.0269 2.87% 0.9519 0.965 0.933 26,874
Jun 13 2024 0.9371 -0.0031 -0.33% 0.9402 0.95 0.93307 46,067
Jun 12 2024 0.9402 -0.0298 -3.07% 0.97 0.9824 0.9402 56,446
Jun 11 2024 0.97 0.025 2.65% 0.955 0.9941 0.9401 39,319
Jun 10 2024 0.945 0.0045 0.48% 0.95 0.955 0.9274 35,820
Jun 07 2024 0.9405 -0.01228 -1.29% 0.95 0.95 0.9405 18,319
Jun 06 2024 0.952775 -0.0057 -0.59% 0.955 0.955 0.9455 82,786
Jun 05 2024 0.95847 0.00347 0.36% 0.97 0.97 0.946 54,759
Jun 04 2024 0.955 -0.0132 -1.36% 0.967007 0.97 0.95 20,353
Jun 03 2024 0.9682 0.0042 0.44% 0.97 0.97 0.964 57,007
May 31 2024 0.964 0.009 0.94% 0.9776 0.9861 0.96 30,238
May 30 2024 0.955 -0.0125 -1.29% 1.04 1.04 0.94674 64,382
May 29 2024 0.9675 -0.0163 -1.66% 0.978 0.9817 0.951785 68,872
May 28 2024 0.9838 -0.0122 -1.22% 0.995 1.04 0.976516 78,266
May 24 2024 0.996 0.036 3.75% 0.96 1.01 0.96 20,687
May 23 2024 0.96 -0.018 -1.84% 0.9753 0.98 0.96 50,927
May 22 2024 0.978 -0.0295 -2.93% 1.0063 1.02 0.9674 73,378
May 21 2024 1.0075 -0.03 -2.66% 0.9901 1.04 0.982 28,759
May 20 2024 1.035 0.05 5.58% 1.00 1.05 0.99 47,975
May 17 2024 0.9803 -0.0066 -0.67% 0.965 0.9822 0.9605 17,878
May 16 2024 0.9869 0.05545 5.95% 0.9504 0.9964 0.94 58,415
May 15 2024 0.93145 -0.06855 -6.86% 1.03 1.03 0.92 107,798
May 14 2024 1.00 -0.003 -0.30% 1.01 1.03 0.9773 56,650
May 13 2024 1.003 0.00 -0.20% 1.0003 1.01 0.99 52,957
May 10 2024 1.005 -0.01 -0.50% 1.018 1.02 1.00 11,765
May 09 2024 1.01 0.01 1.00% 1.00 1.04 1.00 30,660
May 08 2024 1.00 -0.04 -3.85% 1.08 1.08 0.998 54,416
May 07 2024 1.04 0.01 1.38% 1.0599 1.06 1.023 35,694
May 06 2024 1.0258 0.00 0.08% 1.01 1.04 1.01 113,194
May 03 2024 1.025 0.01 1.49% 1.02 1.03 1.02 53,055
May 02 2024 1.01 0.00 0.00% 1.01 1.033 1.00 153,208
May 01 2024 1.01 -0.01 -0.57% 1.03 1.03 1.0017 26,733
Apr 30 2024 1.0158 -0.05 -4.44% 1.06 1.08 0.99585 64,157
Apr 29 2024 1.063 -0.02 -1.57% 1.09 1.09 1.05 42,169
Apr 26 2024 1.08 0.03 2.86% 1.065 1.08 1.058 44,887
Apr 25 2024 1.05 -0.04 -3.67% 1.10 1.10 1.05 36,838
Apr 24 2024 1.09 0.01 0.93% 1.09 1.10 1.0795 78,197
Apr 23 2024 1.08 -0.03 -2.70% 1.105 1.11 1.07 49,464
Apr 22 2024 1.11 0.07 7.14% 1.08 1.11 1.05 150,700
Apr 19 2024 1.036 0.04 3.60% 1.00 1.036 1.00 27,008
Apr 18 2024 1.00 -0.03 -2.91% 1.08 1.08 0.99 73,024
Apr 17 2024 1.03 0.02 1.98% 1.08 1.08 1.01 24,528
Apr 16 2024 1.01 -0.02 -1.94% 1.03 1.04 1.01 44,410
Apr 15 2024 1.03 -0.01 -0.96% 1.0345 1.05 1.025 23,886
Apr 12 2024 1.04 0.00 -0.38% 1.05 1.05 1.03 74,733
Apr 11 2024 1.044 0.01 1.36% 1.08 1.08 1.0285 83,156
Apr 10 2024 1.03 0.00 0.00% 1.03 1.03 1.00 90,900
Apr 09 2024 1.03 0.00 0.00% 1.08 1.08 1.01 23,241
Apr 08 2024 1.03 0.05 5.10% 1.02 1.03 0.98 53,489
Apr 05 2024 0.98 -0.0001 -0.01% 0.9893 1.02 0.9541 53,590
Apr 04 2024 0.9801 0.0076 0.78% 0.978 0.9883 0.959 51,241
Apr 03 2024 0.9725 -0.0175 -1.77% 1.00 1.00 0.96 80,238
Apr 02 2024 0.99 -0.03 -2.94% 1.02 1.0399 0.969155 125,590
Apr 01 2024 1.02 -0.03 -2.58% 1.05 1.12 1.01 97,259
Mar 28 2024 1.047 0.00 -0.29% 1.12 1.12 1.034 112,303
Mar 27 2024 1.05 0.03 2.94% 1.03 1.06 1.02 274,553
Mar 26 2024 1.02 0.01 0.99% 1.01 1.02 1.00 47,416
Mar 25 2024 1.01 -0.01 -0.98% 1.0136 1.02 1.00 66,828
Mar 22 2024 1.02 0.01 1.19% 1.02 1.02 1.01 26,545
Mar 21 2024 1.008 -0.02 -2.14% 1.03 1.03 1.00 49,796
Mar 20 2024 1.03 0.01 1.18% 1.01 1.03 1.00 34,551
Mar 19 2024 1.018 0.00 0.39% 1.02 1.02 1.00 33,559
Mar 18 2024 1.014 0.00 0.40% 1.02 1.03 1.014 13,889