Aduro Clean Technologies Inc (QX) (ACTHF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.18 | -3.94736842105 | 4.56 | 5 | 4.09 | 20617 | 4.54477711 | CS |
| 26 | 1.34125 | 44.1382147265 | 3.03875 | 5.1025 | 2.86 | 54507 | 4.14912652 | CS |
| 52 | 1.4225 | 48.0980557904 | 2.9575 | 5.1025 | 2.86 | 58275 | 3.62494928 | CS |
| 156 | 2.495 | 132.360742706 | 1.885 | 5.1025 | 0.880425 | 44755 | 2.79243558 | CS |
| 260 | 2.29675 | 110.248409936 | 2.08325 | 5.1025 | 0.880425 | 41792 | 2.7766741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1734992400 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1734733200 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1734646800 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1734560400 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1734474000 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1734387600 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1734128400 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1734042000 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1733955600 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1733869200 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1733782800 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1733523600 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1733437200 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1733350800 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1733264400 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1733178000 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1732918800 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1732746000 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1732659600 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1732573200 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1732314000 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1732227600 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1732141200 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1732054800 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1731968400 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1731709200 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1731622800 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1731536400 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1731450000 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1731363600 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1731104400 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1731018000 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1730931600 | 4.38 | -0.11 | -2.45 | 4.4628 | 4.49 | 4.37 | 33820 |
| 1730845680 | 4.49 | -0.02 | -0.44 | 4.51 | 4.585 | 4.49 | 11433 |
| 1730759160 | 4.51 | -0.04 | -0.91 | 4.55 | 4.61 | 4.46 | 19418 |
| 1730496420 | 4.5515 | 0.07 | 1.48 | 4.79 | 4.79 | 4.45 | 22599 |
| 1730409780 | 4.485 | -0.21 | -4.51 | 4.59 | 4.64 | 4.44 | 66180 |
| 1730323500 | 4.697 | -0.04 | -0.80 | 5 | 5 | 4.6775 | 14705 |
| 1730237280 | 4.735 | -0.07 | -1.35 | 5 | 5 | 4.72 | 21642 |
| 1730150880 | 4.8 | 0.05 | 1.05 | 4.88 | 4.88 | 4.75 | 20750 |
| 1729891500 | 4.75 | -0.07 | -1.53 | 4.88 | 4.88 | 4.43 | 43641 |
| 1729805160 | 4.824 | 0.1 | 2.20 | 4.73 | 4.824 | 4.695 | 14142 |
| 1729718940 | 4.72 | -0.05 | -1.10 | 4.76 | 4.88 | 4.64 | 25712 |
| 1729632300 | 4.7725 | -0.01 | -0.14 | 4.9999 | 4.9999 | 4.715 | 5172 |
| 1729545600 | 4.779 | 0.08 | 1.79 | 4.7057 | 4.779 | 4.65 | 15188 |
| 1729286400 | 4.695 | 0.12 | 2.51 | 4.6 | 4.78 | 4.6 | 13471 |
| 1729200000 | 4.58 | -0.01 | -0.22 | 4.5957 | 4.5981 | 4.527 | 14063 |
| 1729113960 | 4.59 | 0.07 | 1.55 | 4.507 | 4.74 | 4.5 | 36434 |
| 1729027680 | 4.5199999 | 0.05 | 1.12 | 4.3471 | 4.5199999 | 4.3471 | 22484 |
| 1728941220 | 4.47 | 0.16 | 3.71 | 4.5 | 4.73 | 4.2699999 | 14747 |
| 1728681900 | 4.3099999 | -0.05 | -1.14 | 4.355 | 4.384 | 4.252125 | 26384 |
| 1728595560 | 4.3595 | -0.05 | -1.15 | 4.381 | 4.385 | 4.26 | 19268 |
| 1728508800 | 4.41 | 0.08 | 1.94 | 4.295 | 4.48 | 4.215 | 12650 |
| 1728422580 | 4.3259999 | -0.02 | -0.39 | 4.33 | 4.34 | 4.2583 | 7980 |
| 1728336000 | 4.343 | -0.13 | -2.83 | 4.1 | 4.378 | 4.1 | 21735 |
| 1728077220 | 4.4695 | 0.07 | 1.58 | 4.42 | 4.4695 | 4.381 | 9076 |
| 1727990760 | 4.4 | 0.11 | 2.56 | 4.36 | 4.44 | 4.2 | 14309 |
| 1727904000 | 4.29 | -0.1 | -2.28 | 4.3 | 4.339 | 4.2394999 | 6793 |
| 1727818140 | 4.39 | -0.19 | -4.17 | 4.5599999 | 4.5599999 | 4.09 | 22863 |
| 1727731380 | 4.581 | -0.14 | -2.94 | 4.695 | 4.695 | 4.5795 | 7703 |
| 1727472000 | 4.72 | -0.03 | -0.55 | 4.733 | 4.74 | 4.58 | 15211 |
| 1727386200 | 4.746 | -0.01 | -0.29 | 4.76 | 4.76 | 4.705 | 5931 |
| 1727299200 | 4.76 | -0.08 | -1.65 | 4.89 | 4.918 | 4.71 | 24093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
