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 | 0.135 | 13.0434782609 | 1.035 | 1.29 | 1 | 146387 | 1.17159255 | CS |
| 4 | 0.235 | 25.1336898396 | 0.935 | 1.29 | 0.88 | 78726 | 1.06864977 | CS |
| 12 | 0.15 | 14.7058823529 | 1.02 | 1.29 | 0.88 | 56733 | 1.0163895 | CS |
| 26 | 0.219 | 23.0283911672 | 0.951 | 1.29 | 0.88 | 60015 | 1.02457714 | CS |
| 52 | 0.38 | 48.1012658228 | 0.79 | 1.29 | 0.6305 | 55624 | 0.94508957 | CS |
| 156 | 0.5216 | 80.4441702653 | 0.6484 | 1.29 | 0.2709 | 41304 | 0.80371536 | CS |
| 260 | 0.529 | 82.527301092 | 0.641 | 1.29 | 0.2709 | 41247 | 0.80370695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 1.17 | 0.04 | 3.54 | 1.137036 | 1.2148 | 1.115 | 77020 |
| 1721856480 | 1.1299999 | -0.07 | -5.83 | 1.27 | 1.27 | 1.06 | 210798 |
| 1721770140 | 1.2 | 0.17 | 16.50 | 1.07 | 1.29 | 1.06 | 420728 |
| 1721683740 | 1.03 | -0.01 | -1.34 | 1.04 | 1.04 | 1 | 5519 |
| 1721424180 | 1.044 | 0.01 | 1.36 | 1.035 | 1.05 | 1.035 | 17870 |
| 1721337960 | 1.03 | -0.01 | -0.96 | 1.05 | 1.06 | 1.029 | 31462 |
| 1721251320 | 1.04 | -0.03 | -2.69 | 1.05 | 1.09 | 1.04 | 50305 |
| 1721164920 | 1.0687 | 0.01 | 0.82 | 1.1 | 1.1 | 1.0472999 | 46408 |
| 1721078940 | 1.06 | 0.04 | 3.92 | 1 | 1.06 | 1 | 82283 |
| 1720819200 | 1.02 | 0.02 | 2.00 | 1.01 | 1.03 | 1.0004 | 22985 |
| 1720733280 | 1 | 0.03 | 3.09 | 0.987 | 1.01 | 0.981 | 37801 |
| 1720646880 | 0.97 | -0.005 | -0.51 | 0.96805 | 0.987 | 0.96 | 20069 |
| 1720560540 | 0.975 | 0.035 | 3.72 | 0.93 | 0.987 | 0.93 | 16583 |
| 1720473600 | 0.94 | -0.027 | -2.79 | 0.95 | 0.9682 | 0.9161 | 35963 |
| 1720214640 | 0.967 | -0.003 | -0.31 | 0.97 | 0.9869 | 0.9503 | 20034 |
| 1720041000 | 0.97 | 0.0306 | 3.26 | 0.987 | 0.987 | 0.95 | 13965 |
| 1719955740 | 0.9394 | 0.0294 | 3.23 | 0.919 | 0.9532 | 0.909 | 104270 |
| 1719868980 | 0.91 | -0.012675 | -1.37 | 0.91 | 0.92499 | 0.88 | 164955 |
| 1719610020 | 0.922675 | -0.011625 | -1.24 | 0.935 | 0.935 | 0.91 | 116781 |
| 1719523200 | 0.9343 | -0.0017 | -0.18 | 0.94 | 0.94 | 0.93 | 12261 |
| 1719437040 | 0.936 | -0.004 | -0.43 | 0.94 | 0.94 | 0.93 | 20384 |
| 1719350880 | 0.94 | 0.005 | 0.53 | 0.94 | 0.94 | 0.93307 | 8268 |
| 1719264540 | 0.935 | 0 | 0.00 | 0.935 | 0.94 | 0.92 | 33514 |
| 1719005220 | 0.935 | 0.025 | 2.75 | 0.9399 | 0.94 | 0.9241 | 10042 |
| 1718918640 | 0.91 | -0.0336 | -3.56 | 0.9159 | 0.94 | 0.91 | 90182 |
| 1718746140 | 0.9436 | 0.0036 | 0.38 | 0.93575 | 0.965 | 0.93575 | 21471 |
| 1718659680 | 0.94 | -0.024 | -2.49 | 0.965 | 0.965 | 0.9203 | 48154 |
| 1718400300 | 0.964 | 0.0269 | 2.87 | 0.9519 | 0.965 | 0.933 | 26874 |
| 1718314140 | 0.9371 | -0.0031 | -0.33 | 0.9402 | 0.95 | 0.93307 | 46067 |
| 1718227380 | 0.9402 | -0.0298 | -3.07 | 0.97 | 0.9824 | 0.9402 | 56446 |
| 1718141340 | 0.97 | 0.025 | 2.65 | 0.955 | 0.9941 | 0.9401 | 39319 |
| 1718054880 | 0.945 | 0.0045 | 0.48 | 0.95 | 0.955 | 0.9274 | 35820 |
| 1717795800 | 0.9405 | -0.012275 | -1.29 | 0.95 | 0.95 | 0.9405 | 18319 |
| 1717709400 | 0.952775 | -0.005695 | -0.59 | 0.955 | 0.955 | 0.9455 | 82786 |
| 1717622460 | 0.95847 | 0.00347 | 0.36 | 0.97 | 0.97 | 0.946 | 54759 |
| 1717536360 | 0.955 | -0.0132 | -1.36 | 0.967007 | 0.97 | 0.95 | 20353 |
| 1717450140 | 0.9682 | 0.0042 | 0.44 | 0.97 | 0.97 | 0.964 | 57007 |
| 1717190940 | 0.964 | 0.009 | 0.94 | 0.9776 | 0.9861 | 0.96 | 30238 |
| 1717104540 | 0.955 | -0.0125 | -1.29 | 1.04 | 1.04 | 0.94674 | 64382 |
| 1717018020 | 0.9675 | -0.0163 | -1.66 | 0.978 | 0.9817 | 0.951785 | 68872 |
| 1716931740 | 0.9838 | -0.0122 | -1.22 | 0.995 | 1.04 | 0.976516 | 78266 |
| 1716585840 | 0.996 | 0.036 | 3.75 | 0.96 | 1.01 | 0.96 | 20687 |
| 1716499740 | 0.96 | -0.018 | -1.84 | 0.9753 | 0.98 | 0.96 | 50927 |
| 1716412800 | 0.978 | -0.0295 | -2.93 | 1.006298 | 1.02 | 0.9674 | 73378 |
| 1716326940 | 1.0075 | -0.03 | -2.66 | 0.9901 | 1.04 | 0.982 | 28759 |
| 1716240180 | 1.035 | 0.05 | 5.58 | 1 | 1.05 | 0.99 | 47975 |
| 1715981340 | 0.9803 | -0.0066 | -0.67 | 0.965 | 0.9822 | 0.9605 | 17878 |
| 1715894940 | 0.9869 | 0.05545 | 5.95 | 0.9504 | 0.9964 | 0.94 | 58415 |
| 1715808000 | 0.93145 | -0.06855 | -6.86 | 1.03 | 1.03 | 0.92 | 107798 |
| 1715722140 | 1 | -0.003 | -0.30 | 1.01 | 1.03 | 0.9773 | 56650 |
| 1715635200 | 1.0029999 | -0 | -0.20 | 1.00027 | 1.01 | 0.99 | 52957 |
| 1715376000 | 1.0049999 | -0.01 | -0.50 | 1.018 | 1.02 | 1 | 11765 |
| 1715289720 | 1.01 | 0.01 | 1.00 | 1 | 1.04 | 1 | 30660 |
| 1715203200 | 1 | -0.04 | -3.85 | 1.08 | 1.08 | 0.998 | 54416 |
| 1715117340 | 1.04 | 0.01 | 1.38 | 1.0599 | 1.06 | 1.023 | 35694 |
| 1715030940 | 1.0258 | 0 | 0.08 | 1.01 | 1.04 | 1.01 | 113194 |
| 1714771740 | 1.025 | 0.01 | 1.49 | 1.02 | 1.03 | 1.02 | 53055 |
| 1714685340 | 1.01 | 0 | 0.00 | 1.01 | 1.033 | 1 | 153208 |
| 1714598400 | 1.01 | -0.01 | -0.57 | 1.03 | 1.03 | 1.00166 | 26733 |
| 1714512600 | 1.0158 | -0.05 | -4.44 | 1.06 | 1.08 | 0.99585 | 64157 |
| 1714425720 | 1.063 | -0.02 | -1.57 | 1.09 | 1.09 | 1.05 | 42169 |
| 1714166580 | 1.08 | 0.03 | 2.86 | 1.065 | 1.08 | 1.058 | 44887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
