ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Aduro Clean Technologies Inc

Aduro Clean Technologies Inc (ACT)

6.20
0.07
(1.14%)
Closed September 19 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.539.347442680785.676.245.67246906.03684551CS
4-0.79-11.30185979976.997.025.2249316.25991588CS
122.0449.03846153854.167.024.0625817755.60828955CS
261.747539.24761370024.45257.023.9684155.07084581CS
522.49567.34143049933.7057.023.0225730854.56825798CS
1562.88587.02865761693.3157.021.56690333.4497717CS
2603.99180.5429864252.217.021.56779553.35565376CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17266935006.13-0.01-0.166.156.196.115221
17266071006.140.11.666.046.246.0132711
17265207006.040.244.055.996.055.9457871
17262615005.8050.091.495.85.885.767247
17261751005.720.071.245.675.85.6710398
17260887005.65-0.02-0.355.555.685.555028
17260023005.67-0.04-0.705.715.715.51999997750
17259159005.71-0.15-2.565.865.885.699324
17256567005.86-0.02-0.345.95.95.76740
17255703005.880.010.175.865.95.844406
17254839005.870.183.165.7665.7512355
17253975005.69-0.53-8.526.26.25.6514692
17250519006.220.172.816.086.226.059999911827
17249655006.05-0.46-7.076.516.51999995.290486
17248791006.51-0.14-2.116.656.676.4514141
17247927006.65-0.1-1.486.766.766.6512993
17247063006.75-0.01-0.156.786.86.721759
17244471006.760.091.356.616.836.6112969
17243607006.67-0.25-3.616.997.026.67125769
17242743006.920.477.296.4776.4723919
17241879006.450.345.566.256.56.27510
17241015006.1099999-0.16-2.596.56.53249996.109999941328
17238423006.27250.264.326.10999996.46756.077560244
17237559006.0125-0.36-5.616.33749996.33749995.91538746
17236695006.37-0.16-2.496.636.636.30534913
17235831006.5324999-0.13-1.956.72749996.72749996.467524754
17234967006.66250.131.996.5656.766.56522358
17232375006.53249990.030.506.46756.66256.434999936709
17231511006.50.11.526.01256.56.012511918
17230647006.4025-0.07-1.016.46756.59749996.337499928626
17229783006.46750.233.656.1756.56.17523805
17226327006.24-0.07-1.036.3056.53249996.04547308
17225463006.305-0.03-0.516.3056.40256.27259854
17224599006.33749990.11.566.246.43499996.2465881
17223735006.240.264.356.20749996.8256.175154960
17222871005.980.427.605.68756.10999995.622499975226
17220279005.55750.336.215.2655.6555.26531464
17219415005.23250.163.215.1355.52499994.972532296
17218551005.07-0.29-5.455.29749995.36254.712499979036
17217687005.36250.6513.794.71249995.6554.712499990193
17216823004.71249990.12.114.58249994.7454.51756424
17214231004.615-0.03-0.704.64754.64754.6154654
17213367004.6475-0.03-0.694.71249994.71249994.58249997118
17212503004.6800.004.684.84254.647512751
17211639004.68-0.03-0.694.6154.7454.61516381
17210775004.71249990.163.574.58249994.71249994.582499918538
17208183004.550.163.704.424.554.38759230
17207319004.38750.071.504.38754.45254.32258443
17206455004.322500.004.32254.32254.25753539
17205591004.32250.133.104.294.3554.2947886
17204727004.1925-0.03-0.774.2254.32254.127541542
17202135004.225-0.03-0.764.294.32254.192539477
17201271004.257500.004.294.424.257543136
17200407004.25750.071.554.164.294.1647978
17199543004.19250.133.204.0954.2254.062523544
17196087004.0625-0.1-2.344.164.164.062533743
17195223004.160.030.794.164.164.12754770
17194359004.1275-0.03-0.784.164.164.127512469
17193495004.1600.004.0954.19254.0951919
17192631004.1600.004.164.164.06259820
17190039004.160.133.234.164.164.0954128
17189175004.0300.004.06254.164.0315886
17188311004.03-0.13-3.134.19254.19253.997520128

Your Recent History

Delayed Upgrade Clock