Aduro Clean Technologies Inc (9D5)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.4188034188 | 5.85 | 6.25 | 5.3 | 625 | 5.77990714 | DE |
| 4 | 0.2 | 3.66972477064 | 5.45 | 6.35 | 5.15 | 851 | 5.89573252 | DE |
| 12 | 1.5100001 | 36.4734332482 | 4.1399999 | 6.4 | 3.74 | 1288 | 5.23010807 | DE |
| 26 | 0.65 | 13 | 5 | 6.4 | 3.53 | 1015 | 5.04494547 | DE |
| 52 | 0.65 | 13 | 5 | 6.4 | 3.53 | 1015 | 5.04494547 | DE |
| 156 | 0.65 | 13 | 5 | 6.4 | 3.53 | 1015 | 5.04494547 | DE |
| 260 | 0.65 | 13 | 5 | 6.4 | 3.53 | 1015 | 5.04494547 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 5.75 | 0.15 | 2.68 | 5.45 | 5.75 | 5.45 | 200 |
| 1736458020 | 5.6 | 0.3 | 5.66 | 5.6 | 5.6 | 5.6 | 44 |
| 1736371620 | 5.3 | -0.65 | -10.92 | 6.25 | 6.25 | 5.3 | 1176 |
| 1736285220 | 5.95 | -0.2 | -3.25 | 6.2 | 6.2 | 5.95 | 600 |
| 1736198820 | 6.15 | 0.3 | 5.13 | 6.05 | 6.15 | 6.05 | 1263 |
| 1735939620 | 5.85 | -0.4 | -6.40 | 5.85 | 5.85 | 5.85 | 40 |
| 1735853220 | 6.25 | 0 | 0.00 | 6.3 | 6.35 | 6.2 | 3497 |
| 1735594020 | 6.25 | 0.3 | 5.04 | 6.25 | 6.3 | 6.1 | 2176 |
| 1735334820 | 5.95 | 0.65 | 12.26 | 5.55 | 5.95 | 5.55 | 1108 |
| 1734989220 | 5.3 | 0.1 | 1.92 | 5.3499999 | 5.3499999 | 5.3 | 1184 |
| 1734730020 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.2 | 25 |
| 1734643620 | 5.15 | -0.3 | -5.50 | 5.3499999 | 5.3499999 | 5.15 | 358 |
| 1734557220 | 5.45 | 0.2 | 3.81 | 5.55 | 5.55 | 5.4 | 185 |
| 1734470820 | 5.25 | -0.3 | -5.41 | 5.4 | 5.4 | 5.2 | 745 |
| 1734384420 | 5.55 | 0.1 | 1.83 | 5.55 | 5.55 | 5.55 | 100 |
| 1734125220 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.45 | 270 |
| 1734038820 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1733952420 | 5.3499999 | -0.05 | -0.93 | 5.3499999 | 5.4 | 5.3499999 | 6641 |
| 1733866020 | 5.4 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 850 |
| 1733779620 | 5.4 | 0.44 | 8.87 | 5.25 | 5.4 | 5.25 | 520 |
| 1733520420 | 4.96 | -0.19 | -3.69 | 5 | 5 | 4.8 | 6698 |
| 1733434020 | 5.15 | -0.1 | -1.90 | 5.3499999 | 5.3499999 | 5.0999999 | 623 |
| 1733347620 | 5.25 | -0.1 | -1.87 | 5.3499999 | 5.3499999 | 5.05 | 1686 |
| 1733261220 | 5.3499999 | -0.2 | -3.60 | 5.65 | 5.65 | 5.3499999 | 1236 |
| 1733174820 | 5.55 | 0.3 | 5.71 | 5.3 | 5.55 | 5.3 | 938 |
| 1732915620 | 5.25 | -0.1 | -1.87 | 5.2 | 5.3 | 5.2 | 3675 |
| 1732829220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1732742820 | 5.3499999 | 0.25 | 4.90 | 5.0999999 | 5.3499999 | 5.05 | 1125 |
| 1732656420 | 5.0999999 | -0.3 | -5.56 | 5.4 | 5.45 | 5.0999999 | 976 |
| 1732570020 | 5.4 | 0.1 | 1.89 | 5.4 | 5.55 | 5.15 | 1444 |
| 1732310820 | 5.3 | 0.32 | 6.43 | 5.3499999 | 5.3499999 | 5.0999999 | 498 |
| 1732224420 | 4.98 | -0.92 | -15.59 | 4.9 | 5.15 | 4.9 | 603 |
| 1732138020 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 212 |
| 1732051620 | 5.85 | 0.35 | 6.36 | 5.8 | 5.95 | 5.8 | 312 |
| 1731965220 | 5.5 | -0.4 | -6.78 | 5.75 | 5.75 | 5.25 | 2330 |
| 1731705960 | 5.9 | -0.25 | -4.07 | 6.2 | 6.25 | 5.9 | 427 |
| 1731619560 | 6.15 | 0.45 | 7.89 | 5.75 | 6.4 | 5.75 | 1552 |
| 1731533160 | 5.7 | 1.04 | 22.32 | 5.5 | 5.7 | 5.3499999 | 3609 |
| 1731446820 | 4.66 | 0.34 | 7.87 | 4.16 | 4.8 | 4.16 | 10956 |
| 1731360420 | 4.32 | 0.14 | 3.35 | 4.1399999 | 4.44 | 4.1399999 | 2020 |
| 1731101220 | 4.18 | 0.12 | 2.96 | 4 | 4.18 | 4 | 330 |
| 1731014760 | 4.0599999 | -0.2 | -4.69 | 4.2 | 4.28 | 3.74 | 803 |
| 1730928360 | 4.26 | -0.08 | -1.84 | 4.26 | 4.26 | 4.26 | 20 |
| 1730841960 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1730755560 | 4.34 | 0.1 | 2.36 | 4.3 | 4.34 | 4.3 | 140 |
| 1730496360 | 4.24 | 0 | 0.00 | 4.36 | 4.36 | 4.24 | 210 |
| 1730409960 | 4.24 | 0.04 | 0.95 | 4.42 | 4.42 | 4.2 | 550 |
| 1730323560 | 4.2 | -0.28 | -6.25 | 4.2 | 4.2 | 4.2 | 110 |
| 1730237160 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 714 |
| 1730150760 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 525 |
| 1729888020 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 795 |
| 1729801560 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 615 |
| 1729715160 | 4.48 | 0.16 | 3.70 | 4.48 | 4.48 | 4.48 | 20 |
| 1729628760 | 4.32 | -0.14 | -3.14 | 4.32 | 4.32 | 4.32 | 53 |
| 1729542360 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 20 |
| 1729283160 | 4.46 | 0.1 | 2.29 | 4.1399999 | 4.46 | 4.1399999 | 377 |
| 1729196760 | 4.36 | 0.26 | 6.34 | 4.34 | 4.36 | 4.34 | 155 |
| 1729110360 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1729023960 | 4.0999999 | 0.22 | 5.67 | 4.04 | 4.16 | 4.04 | 1233 |
| 1728937560 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1728678360 | 3.88 | -0.22 | -5.37 | 4.0999999 | 4.0999999 | 3.88 | 206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
