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:$0.94
Change Percent:-2.79%
Open:$0.95
Previous Close:$0.967
High:$0.9682
Low:$0.9161
Volume:35,913
Last Trade Date Time:07/08/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ACTHF Chart
Last Twenty Trading Days
Date:2024-07-08
Open:$0.95
Close:$0.967
High:$0.9682
Low:$0.9161
Volume:35,913
Date:2024-07-05
Open:$0.97
Close:$0.967
High:$0.9869
Low:$0.9503
Volume:20,034
Date:2024-07-04
Open:$0.987
Close:$0.97
High:$0.987
Low:$0.95
Volume:13,965
Date:2024-07-03
Open:$0.987
Close:$0.97
High:$0.987
Low:$0.95
Volume:13,965
Date:2024-07-02
Open:$0.919
Close:$0.9394
High:$0.9532
Low:$0.909
Volume:104,270
Date:2024-07-01
Open:$0.91
Close:$0.91
High:$0.92499
Low:$0.88
Volume:164,955
Date:2024-06-28
Open:$0.935
Close:$0.922675
High:$0.935
Low:$0.91
Volume:116,781
Date:2024-06-27
Open:$0.94
Close:$0.9343
High:$0.94
Low:$0.93
Volume:12,261
Date:2024-06-26
Open:$0.94
Close:$0.936
High:$0.94
Low:$0.93
Volume:20,384
Date:2024-06-25
Open:$0.94
Close:$0.94
High:$0.94
Low:$0.93307
Volume:8,268
Date:2024-06-24
Open:$0.935
Close:$0.935
High:$0.94
Low:$0.92
Volume:33,514
Date:2024-06-21
Open:$0.9399
Close:$0.935
High:$0.94
Low:$0.9241
Volume:10,042
Date:2024-06-20
Open:$0.9159
Close:$0.91
High:$0.94
Low:$0.91
Volume:90,182
Date:2024-06-19
Open:$0.93575
Close:$0.9436
High:$0.965
Low:$0.9358
Volume:21,471
Date:2024-06-18
Open:$0.93575
Close:$0.9436
High:$0.965
Low:$0.93575
Volume:21,471
Date:2024-06-17
Open:$0.965
Close:$0.94
High:$0.965
Low:$0.9203
Volume:48,154
Date:2024-06-14
Open:$0.9519
Close:$0.964
High:$0.965
Low:$0.933
Volume:26,874
Date:2024-06-13
Open:$0.9402
Close:$0.9371
High:$0.95
Low:$0.93307
Volume:46,067
Date:2024-06-12
Open:$0.97
Close:$0.9402
High:$0.9824
Low:$0.9402
Volume:56,446
Date:2024-06-11
Open:$0.955
Close:$0.97
High:$0.9941
Low:$0.9401
Volume:39,319