ACTHF Quote, Trading Chart, Aduro Clean Technologies

home / stock / acthf / acthf quote

Stock Information
Company Name: Aduro Clean Technologies
Stock Symbol: ACTHF
Market: OTC
Website: adurocleantech.com
Menu
ACTHF ACTHF Quote ACTHF Short ACTHF News ACTHF Articles ACTHF Message Board
Get ACTHF Alerts

News, Short Squeeze, Breakout and More Instantly...
ACTHF Quote
Last:$4.38
Change Percent:-1.89%
Open:$4.4628
Previous Close:$4.38
High:$4.49
Low:$4.37
Volume:33,820
Last Trade Date Time:11/06/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ACTHF Chart
Last Twenty Trading Days
Date:2024-11-06
Open:$4.4628
Close:$4.38
High:$4.49
Low:$4.37
Volume:33,820
Date:2024-11-05
Open:$4.51
Close:$4.49
High:$4.585
Low:$4.49
Volume:11,433
Date:2024-11-04
Open:$4.55
Close:$4.51
High:$4.61
Low:$4.46
Volume:19,418
Date:2024-11-01
Open:$4.79
Close:$4.5515
High:$4.79
Low:$4.45
Volume:22,599
Date:2024-10-31
Open:$4.59
Close:$4.485
High:$4.64
Low:$4.44
Volume:66,180
Date:2024-10-30
Open:$5
Close:$4.697
High:$5
Low:$4.6775
Volume:14,705
Date:2024-10-29
Open:$5
Close:$4.735
High:$5
Low:$4.72
Volume:21,642
Date:2024-10-28
Open:$4.88
Close:$4.8
High:$4.88
Low:$4.75
Volume:20,750
Date:2024-10-25
Open:$4.88
Close:$4.75
High:$4.88
Low:$4.43
Volume:43,641
Date:2024-10-24
Open:$4.73
Close:$4.824
High:$4.824
Low:$4.695
Volume:14,142
Date:2024-10-23
Open:$4.76
Close:$4.72
High:$4.88
Low:$4.64
Volume:25,712
Date:2024-10-22
Open:$4.9999
Close:$4.7725
High:$4.9999
Low:$4.715
Volume:5,172
Date:2024-10-21
Open:$4.7057
Close:$4.779
High:$4.779
Low:$4.65
Volume:15,188
Date:2024-10-18
Open:$4.6
Close:$4.695
High:$4.78
Low:$4.6
Volume:13,471
Date:2024-10-17
Open:$4.5957
Close:$4.58
High:$4.5981
Low:$4.527
Volume:14,063
Date:2024-10-16
Open:$4.507
Close:$4.59
High:$4.74
Low:$4.5
Volume:36,434
Date:2024-10-15
Open:$4.3471
Close:$4.52
High:$4.52
Low:$4.3471
Volume:22,484
Date:2024-10-14
Open:$4.5
Close:$4.47
High:$4.73
Low:$4.27
Volume:14,747
Date:2024-10-11
Open:$4.355
Close:$4.31
High:$4.384
Low:$4.2521
Volume:26,384
Date:2024-10-10
Open:$4.381
Close:$4.3595
High:$4.385
Low:$4.26
Volume:19,268