Other OTC - Delayed Quote USD

Aduro Clean Technologies Inc. (ACTHF)

0.9803 -0.0066 (-0.67%)
At close: May 17 at 3:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 0.9650 0.9822 0.9605 0.9803 0.9803 17,878
May 16, 2024 0.9504 0.9964 0.9400 0.9869 0.9869 58,415
May 15, 2024 1.0300 1.0300 0.9200 0.9315 0.9315 107,798
May 14, 2024 1.0100 1.0300 0.9773 1.0000 1.0000 56,650
May 13, 2024 1.0003 1.0100 0.9900 1.0030 1.0030 52,957
May 10, 2024 1.0180 1.0200 1.0000 1.0050 1.0050 11,765
May 9, 2024 1.0000 1.0400 1.0000 1.0100 1.0100 30,660
May 8, 2024 1.0800 1.0800 0.9980 1.0000 1.0000 54,416
May 7, 2024 1.0599 1.0600 1.0230 1.0400 1.0400 35,694
May 6, 2024 1.0100 1.0400 1.0100 1.0258 1.0258 113,194
May 3, 2024 1.0200 1.0300 1.0200 1.0250 1.0250 53,055
May 2, 2024 1.0100 1.0330 1.0000 1.0100 1.0100 153,208
May 1, 2024 1.0300 1.0300 1.0017 1.0100 1.0100 26,733
Apr 30, 2024 1.0600 1.0800 0.9959 1.0158 1.0158 64,157
Apr 29, 2024 1.0900 1.0900 1.0500 1.0630 1.0630 42,169
Apr 26, 2024 1.0650 1.0800 1.0580 1.0800 1.0800 44,887
Apr 25, 2024 1.1000 1.1000 1.0500 1.0500 1.0500 36,838
Apr 24, 2024 1.0900 1.1000 1.0795 1.0900 1.0900 78,197
Apr 23, 2024 1.1050 1.1100 1.0700 1.0800 1.0800 49,464
Apr 22, 2024 1.0800 1.1100 1.0500 1.1100 1.1100 150,700
Apr 19, 2024 1.0000 1.0360 1.0000 1.0360 1.0360 27,008
Apr 18, 2024 1.0800 1.0800 0.9900 1.0000 1.0000 73,024
Apr 17, 2024 1.0800 1.0800 1.0100 1.0300 1.0300 24,528
Apr 16, 2024 1.0300 1.0400 1.0100 1.0100 1.0100 44,410
Apr 15, 2024 1.0345 1.0500 1.0250 1.0300 1.0300 23,886
Apr 12, 2024 1.0500 1.0500 1.0300 1.0400 1.0400 74,733
Apr 11, 2024 1.0800 1.0800 1.0285 1.0440 1.0440 83,156
Apr 10, 2024 1.0300 1.0300 1.0000 1.0300 1.0300 90,900
Apr 9, 2024 1.0800 1.0800 1.0100 1.0300 1.0300 23,241
Apr 8, 2024 1.0200 1.0300 0.9800 1.0300 1.0300 53,489
Apr 5, 2024 0.9893 1.0200 0.9541 0.9800 0.9800 53,590
Apr 4, 2024 0.9780 0.9883 0.9590 0.9801 0.9801 51,241
Apr 3, 2024 1.0000 1.0000 0.9600 0.9725 0.9725 80,238
Apr 2, 2024 1.0200 1.0399 0.9692 0.9900 0.9900 125,590
Apr 1, 2024 1.0500 1.1200 1.0100 1.0200 1.0200 97,259
Mar 28, 2024 1.1200 1.1200 1.0340 1.0470 1.0470 112,303
Mar 27, 2024 1.0300 1.0600 1.0200 1.0500 1.0500 274,553
Mar 26, 2024 1.0100 1.0200 1.0000 1.0200 1.0200 47,416
Mar 25, 2024 1.0136 1.0200 1.0000 1.0100 1.0100 66,828
Mar 22, 2024 1.0200 1.0200 1.0100 1.0200 1.0200 26,545
Mar 21, 2024 1.0300 1.0300 1.0000 1.0080 1.0080 49,796
Mar 20, 2024 1.0100 1.0300 1.0000 1.0300 1.0300 34,551
Mar 19, 2024 1.0200 1.0200 1.0000 1.0180 1.0180 33,559
Mar 18, 2024 1.0200 1.0300 1.0140 1.0140 1.0140 13,889
Mar 15, 2024 1.0700 1.0700 1.0000 1.0100 1.0100 24,962
Mar 14, 2024 1.0000 1.0300 1.0000 1.0100 1.0100 27,274
Mar 13, 2024 1.0500 1.0500 1.0100 1.0100 1.0100 32,935
Mar 12, 2024 1.0800 1.0800 0.9837 1.0100 1.0100 336,584
Mar 11, 2024 1.0760 1.0900 1.0600 1.0850 1.0850 26,165
Mar 8, 2024 1.0700 1.1000 1.0700 1.0800 1.0800 33,725
Mar 7, 2024 1.1000 1.1000 1.0540 1.0658 1.0658 47,041
Mar 6, 2024 1.0400 1.1100 1.0300 1.0800 1.0800 119,824
Mar 5, 2024 1.0500 1.1000 1.0400 1.0500 1.0500 109,249
Mar 4, 2024 1.0100 1.0500 0.9900 1.0440 1.0440 98,578
Mar 1, 2024 1.0050 1.0273 1.0030 1.0200 1.0200 21,416
Feb 29, 2024 1.0200 1.0300 0.9500 1.0000 1.0000 90,683
Feb 28, 2024 1.0200 1.0800 0.9891 0.9891 0.9891 69,510
Feb 27, 2024 1.0377 1.0500 1.0200 1.0250 1.0250 54,959
Feb 26, 2024 1.0401 1.0800 1.0400 1.0400 1.0400 41,614
Feb 23, 2024 1.1000 1.1200 1.0500 1.0500 1.0500 129,025
Feb 22, 2024 1.1400 1.1500 1.0700 1.0700 1.0700 60,812
Feb 21, 2024 1.1000 1.1200 1.0858 1.1050 1.1050 65,190
Feb 20, 2024 1.1300 1.1300 1.1000 1.1000 1.1000 68,145
Feb 16, 2024 1.0900 1.1000 1.0650 1.1000 1.1000 56,040
Feb 15, 2024 0.9850 1.0700 0.9337 1.0350 1.0350 195,131
Feb 14, 2024 0.9500 0.9500 0.9133 0.9174 0.9174 25,395
Feb 13, 2024 0.9610 0.9610 0.9042 0.9190 0.9190 31,747
Feb 12, 2024 0.9507 0.9638 0.9315 0.9315 0.9315 7,321
Feb 9, 2024 0.9652 0.9685 0.9325 0.9607 0.9607 9,178
Feb 8, 2024 0.9753 0.9753 0.9400 0.9400 0.9400 28,300
Feb 7, 2024 0.9500 0.9770 0.9500 0.9635 0.9635 10,360
Feb 6, 2024 1.0100 1.0100 0.9612 0.9612 0.9612 51,203
Feb 5, 2024 1.0000 1.0096 0.9800 0.9900 0.9900 42,012
Feb 2, 2024 1.0128 1.0285 0.9900 0.9950 0.9950 31,632
Feb 1, 2024 1.0000 1.0215 1.0000 1.0170 1.0170 15,249
Jan 31, 2024 0.9800 1.0099 0.9800 0.9854 0.9854 19,101
Jan 30, 2024 0.9600 0.9733 0.9449 0.9560 0.9560 33,287
Jan 29, 2024 0.9558 0.9757 0.9500 0.9643 0.9643 15,290
Jan 26, 2024 0.9510 0.9625 0.9338 0.9500 0.9500 7,108
Jan 25, 2024 1.0000 1.0000 0.9200 0.9400 0.9400 28,841
Jan 24, 2024 0.9800 0.9900 0.8970 0.9495 0.9495 121,470
Jan 23, 2024 1.0000 1.0100 0.9800 0.9900 0.9900 32,805
Jan 22, 2024 1.0100 1.0500 1.0000 1.0000 1.0000 34,870
Jan 19, 2024 1.0000 1.0300 0.9988 1.0099 1.0099 46,732
Jan 18, 2024 1.0858 1.0858 0.9900 0.9940 0.9940 102,197
Jan 17, 2024 1.1261 1.1261 1.0500 1.0600 1.0600 20,824
Jan 16, 2024 1.1100 1.1300 1.0780 1.1200 1.1200 78,854
Jan 12, 2024 1.1000 1.1515 1.0820 1.1515 1.1515 43,502
Jan 11, 2024 1.1400 1.1600 1.0600 1.0950 1.0950 47,987
Jan 10, 2024 1.2700 1.2700 1.1000 1.1000 1.1000 45,970
Jan 9, 2024 1.1400 1.2000 1.1200 1.2000 1.2000 105,879
Jan 8, 2024 1.1400 1.1600 1.1085 1.1400 1.1400 34,420
Jan 5, 2024 1.1500 1.1500 1.0980 1.1197 1.1197 48,982
Jan 4, 2024 1.0700 1.1300 1.0540 1.1200 1.1200 55,127
Jan 3, 2024 1.1200 1.1385 0.9928 1.0915 1.0915 125,242
Jan 2, 2024 1.0000 1.1600 1.0000 1.1200 1.1200 224,426
Dec 29, 2023 0.9739 1.0100 0.9650 1.0100 1.0100 139,932
Dec 28, 2023 0.9790 0.9790 0.9446 0.9600 0.9600 26,750
Dec 27, 2023 0.9770 0.9850 0.9305 0.9564 0.9564 135,596
Dec 26, 2023 0.9100 1.0100 0.9100 0.9750 0.9750 29,541
Dec 22, 2023 0.9020 0.9162 0.8900 0.9030 0.9030 52,884
Dec 21, 2023 0.9000 0.9253 0.8967 0.9000 0.9000 88,220
Dec 20, 2023 0.8800 0.9110 0.8782 0.9050 0.9050 168,804
Dec 19, 2023 0.8610 0.8872 0.8580 0.8800 0.8800 15,131
Dec 18, 2023 0.8500 0.8800 0.8410 0.8685 0.8685 54,589
Dec 15, 2023 0.8500 0.8500 0.8342 0.8460 0.8460 9,250
Dec 14, 2023 0.8436 0.8436 0.8373 0.8416 0.8416 8,129
Dec 13, 2023 0.8390 0.8499 0.8281 0.8499 0.8499 24,908
Dec 12, 2023 0.8336 0.8500 0.8293 0.8429 0.8429 35,843
Dec 11, 2023 0.8270 0.8459 0.8212 0.8370 0.8370 41,737
Dec 8, 2023 0.8280 0.8280 0.8228 0.8269 0.8269 38,442
Dec 7, 2023 0.8232 0.8374 0.8103 0.8374 0.8374 21,689
Dec 6, 2023 0.8383 0.8461 0.8200 0.8200 0.8200 66,066
Dec 5, 2023 0.8400 0.8605 0.8400 0.8400 0.8400 46,047
Dec 4, 2023 0.8600 0.8610 0.8384 0.8400 0.8400 28,950
Dec 1, 2023 0.8500 0.8793 0.8500 0.8562 0.8562 36,749
Nov 30, 2023 0.8100 0.8448 0.8080 0.8448 0.8448 100,639
Nov 29, 2023 0.7999 0.8069 0.7862 0.8069 0.8069 18,294
Nov 28, 2023 0.7934 0.8000 0.7851 0.8000 0.8000 24,107
Nov 27, 2023 0.7903 0.7959 0.7858 0.7912 0.7912 6,799
Nov 24, 2023 0.8127 0.8127 0.7881 0.7890 0.7890 7,616
Nov 22, 2023 0.7585 0.7704 0.7573 0.7665 0.7665 9,786
Nov 21, 2023 0.7577 0.7790 0.7573 0.7573 0.7573 14,216
Nov 20, 2023 0.7913 0.7978 0.7401 0.7584 0.7584 44,087
Nov 17, 2023 0.7800 0.7950 0.7799 0.7852 0.7852 23,496
Nov 16, 2023 0.8100 0.8200 0.7876 0.7956 0.7956 32,590
Nov 15, 2023 0.7750 0.8000 0.7750 0.8000 0.8000 22,616
Nov 14, 2023 0.8000 0.8000 0.7650 0.7700 0.7700 17,538
Nov 13, 2023 0.7750 0.7870 0.7646 0.7808 0.7808 21,101
Nov 10, 2023 0.7708 0.7798 0.7628 0.7710 0.7710 7,615
Nov 9, 2023 0.7507 0.7650 0.7334 0.7650 0.7650 17,786
Nov 8, 2023 0.7000 0.7501 0.6978 0.7268 0.7268 26,555
Nov 7, 2023 0.7157 0.7157 0.6789 0.6902 0.6902 30,967
Nov 6, 2023 0.7212 0.7212 0.6946 0.6946 0.6946 36,090
Nov 3, 2023 0.7120 0.7300 0.6975 0.7036 0.7036 69,175
Nov 2, 2023 0.7681 0.7681 0.7162 0.7275 0.7275 24,936
Nov 1, 2023 0.7514 0.7560 0.7250 0.7305 0.7305 28,390
Oct 31, 2023 0.7459 0.7598 0.7400 0.7497 0.7497 39,077
Oct 30, 2023 0.7493 0.7639 0.7388 0.7388 0.7388 29,175
Oct 27, 2023 0.7792 0.7792 0.7320 0.7501 0.7501 124,563
Oct 26, 2023 0.8254 0.8300 0.7750 0.7777 0.7777 119,530
Oct 25, 2023 0.8400 0.8448 0.8200 0.8425 0.8425 29,786
Oct 24, 2023 0.8001 0.8400 0.8000 0.8250 0.8250 120,344
Oct 23, 2023 0.8270 0.8375 0.8000 0.8085 0.8085 65,472
Oct 20, 2023 0.8501 0.8878 0.8300 0.8400 0.8400 47,084
Oct 19, 2023 0.9000 0.9297 0.8781 0.8797 0.8797 53,316
Oct 18, 2023 0.8766 0.8928 0.8766 0.8850 0.8850 38,176
Oct 17, 2023 0.8700 0.8996 0.8600 0.8909 0.8909 81,538
Oct 16, 2023 0.8766 0.8800 0.8700 0.8700 0.8700 13,308
Oct 13, 2023 0.8850 0.9039 0.8700 0.8747 0.8747 27,946
Oct 12, 2023 0.8772 0.9000 0.8727 0.8727 0.8727 50,841
Oct 11, 2023 0.9017 0.9466 0.8792 0.8792 0.8792 119,617
Oct 10, 2023 0.8600 0.8710 0.8414 0.8620 0.8620 29,801
Oct 9, 2023 0.8200 0.9000 0.8200 0.8600 0.8600 16,876
Oct 6, 2023 0.8490 0.8490 0.8000 0.8000 0.8000 37,677
Oct 5, 2023 0.8010 0.8180 0.7950 0.8050 0.8050 134,667
Oct 4, 2023 0.8053 0.8151 0.7850 0.7930 0.7930 62,297
Oct 3, 2023 0.8297 0.8297 0.7976 0.8000 0.8000 77,304
Oct 2, 2023 0.8479 0.8840 0.8210 0.8309 0.8309 25,993
Sep 29, 2023 0.8300 0.8300 0.8060 0.8126 0.8126 25,333
Sep 28, 2023 0.8801 0.8833 0.8050 0.8190 0.8190 65,606
Sep 27, 2023 0.9120 0.9130 0.8752 0.8830 0.8830 32,536
Sep 26, 2023 0.9100 0.9700 0.9000 0.9000 0.9000 156,758
Sep 25, 2023 0.8630 0.9100 0.8630 0.8880 0.8880 34,317
Sep 22, 2023 0.8549 0.8600 0.8497 0.8580 0.8580 21,392
Sep 21, 2023 0.8284 0.8581 0.8264 0.8500 0.8500 86,548
Sep 20, 2023 0.8384 0.8438 0.8288 0.8438 0.8438 10,329
Sep 19, 2023 0.8559 0.8560 0.8200 0.8382 0.8382 33,771
Sep 18, 2023 0.8560 0.8560 0.8420 0.8500 0.8500 40,124
Sep 15, 2023 0.8243 0.8560 0.8031 0.8541 0.8541 173,428
Sep 14, 2023 0.7724 0.8080 0.7600 0.7886 0.7886 86,258
Sep 13, 2023 0.8000 0.8154 0.7677 0.7769 0.7769 47,623
Sep 12, 2023 0.8068 0.8100 0.7871 0.8000 0.8000 122,370
Sep 11, 2023 0.7686 0.8159 0.7675 0.8063 0.8063 99,763
Sep 8, 2023 0.7450 0.7673 0.7358 0.7599 0.7599 60,516
Sep 7, 2023 0.7200 0.7500 0.7200 0.7450 0.7450 49,026
Sep 6, 2023 0.7222 0.7325 0.7075 0.7200 0.7200 95,361
Sep 5, 2023 0.6860 0.7095 0.6791 0.7000 0.7000 91,278
Sep 1, 2023 0.6650 0.6859 0.6650 0.6720 0.6720 121,967
Aug 31, 2023 0.6686 0.6729 0.6560 0.6631 0.6631 25,612
Aug 30, 2023 0.6692 0.6692 0.6550 0.6550 0.6550 5,100
Aug 29, 2023 0.6585 0.6661 0.6521 0.6522 0.6522 7,783
Aug 28, 2023 0.6700 0.6700 0.6520 0.6585 0.6585 30,367
Aug 25, 2023 0.6800 0.6800 0.6715 0.6780 0.6780 11,333
Aug 24, 2023 0.6746 0.6804 0.6629 0.6629 0.6629 29,091
Aug 23, 2023 0.6632 0.6703 0.6575 0.6703 0.6703 10,284
Aug 22, 2023 0.6360 0.6744 0.6360 0.6700 0.6700 27,800
Aug 21, 2023 0.6685 0.6860 0.6305 0.6400 0.6400 130,862
Aug 18, 2023 0.6800 0.6800 0.6649 0.6683 0.6683 33,517
Aug 17, 2023 0.6600 0.6850 0.6510 0.6690 0.6690 74,000
Aug 16, 2023 0.6650 0.6770 0.6498 0.6690 0.6690 90,480
Aug 15, 2023 0.6800 0.7085 0.6650 0.6750 0.6750 35,188
Aug 14, 2023 0.6711 0.6800 0.6625 0.6650 0.6650 21,327
Aug 11, 2023 0.6800 0.6818 0.6644 0.6735 0.6735 6,397
Aug 10, 2023 0.6900 0.6910 0.6320 0.6663 0.6663 23,235
Aug 9, 2023 0.7024 0.7024 0.6770 0.6770 0.6770 12,915
Aug 8, 2023 0.6730 0.6743 0.6600 0.6739 0.6739 52,544
Aug 7, 2023 0.6900 0.6900 0.6700 0.6700 0.6700 7,230
Aug 4, 2023 0.7166 0.7166 0.6698 0.6698 0.6698 6,151
Aug 3, 2023 0.6900 0.7023 0.6900 0.7008 0.7008 16,384
Aug 2, 2023 0.6961 0.7095 0.6850 0.6850 0.6850 61,226
Aug 1, 2023 0.7400 0.7400 0.7100 0.7100 0.7100 69,941
Jul 31, 2023 0.7382 0.7476 0.7369 0.7450 0.7450 18,530
Jul 28, 2023 0.7343 0.7400 0.7224 0.7399 0.7399 14,050
Jul 27, 2023 0.7400 0.7400 0.7350 0.7400 0.7400 9,215
Jul 26, 2023 0.7900 0.7900 0.7380 0.7380 0.7380 34,257
Jul 25, 2023 0.7651 0.7700 0.7546 0.7622 0.7622 51,730
Jul 24, 2023 0.8000 0.8000 0.7729 0.7729 0.7729 35,655
Jul 21, 2023 0.8000 0.8000 0.7759 0.7969 0.7969 15,457
Jul 20, 2023 0.8239 0.8239 0.7610 0.7998 0.7998 25,708
Jul 19, 2023 0.8000 0.8000 0.7710 0.7725 0.7725 39,840
Jul 18, 2023 0.7980 0.7984 0.7793 0.7800 0.7800 31,024
Jul 17, 2023 0.7910 0.8007 0.7750 0.7862 0.7862 13,732
Jul 14, 2023 0.8000 0.8084 0.7834 0.7904 0.7904 19,031
Jul 13, 2023 0.7710 0.8119 0.7710 0.7900 0.7900 40,618
Jul 12, 2023 0.7900 0.8021 0.7603 0.7603 0.7603 29,284
Jul 11, 2023 0.8240 0.8240 0.7775 0.7801 0.7801 32,907
Jul 10, 2023 0.7987 0.8284 0.7841 0.7905 0.7905 172,454
Jul 7, 2023 0.7956 0.7956 0.7622 0.7910 0.7910 48,174
Jul 6, 2023 0.7445 0.7900 0.7306 0.7800 0.7800 134,170
Jul 5, 2023 0.7051 0.7600 0.7051 0.7500 0.7500 108,197
Jul 3, 2023 0.7600 0.7600 0.6800 0.7350 0.7350 26,214
Jun 30, 2023 0.7190 0.7190 0.6541 0.6700 0.6700 14,007
Jun 29, 2023 0.6745 0.6796 0.6650 0.6650 0.6650 4,035
Jun 28, 2023 0.6820 0.6842 0.6522 0.6700 0.6700 34,720
Jun 27, 2023 0.6750 0.6870 0.6750 0.6792 0.6792 6,540
Jun 26, 2023 0.6798 0.6808 0.6798 0.6808 0.6808 1,746
Jun 23, 2023 0.6900 0.7019 0.6900 0.6900 0.6900 4,450
Jun 22, 2023 0.6882 0.6900 0.6718 0.6900 0.6900 41,290
Jun 21, 2023 0.6800 0.6852 0.6664 0.6800 0.6800 51,103
Jun 20, 2023 0.6860 0.6898 0.6700 0.6700 0.6700 15,545
Jun 16, 2023 0.7001 0.7001 0.6788 0.6788 0.6788 8,699
Jun 15, 2023 0.6800 0.6917 0.6702 0.6702 0.6702 7,076
Jun 14, 2023 0.6810 0.6900 0.6600 0.6694 0.6694 9,444
Jun 13, 2023 0.6790 0.6959 0.6780 0.6800 0.6800 20,191
Jun 12, 2023 0.6390 0.6789 0.6390 0.6547 0.6547 64,953
Jun 9, 2023 0.6790 0.6790 0.6434 0.6496 0.6496 24,460
Jun 8, 2023 0.6550 0.6712 0.6480 0.6712 0.6712 8,874
Jun 7, 2023 0.6518 0.6789 0.6518 0.6612 0.6612 22,102
Jun 6, 2023 0.6740 0.6750 0.6500 0.6500 0.6500 11,327
Jun 5, 2023 0.6510 0.6520 0.6410 0.6520 0.6520 14,330
Jun 2, 2023 0.6790 0.6790 0.6293 0.6371 0.6371 96,974
Jun 1, 2023 0.6745 0.6790 0.6510 0.6790 0.6790 7,109
May 31, 2023 0.6610 0.6705 0.6552 0.6705 0.6705 33,574
May 30, 2023 0.6790 0.6840 0.6410 0.6502 0.6502 11,155
May 26, 2023 0.6645 0.6645 0.6460 0.6460 0.6460 33,087
May 25, 2023 0.6510 0.6640 0.6510 0.6624 0.6624 44,183
May 24, 2023 0.6611 0.6700 0.6610 0.6610 0.6610 38,601
May 23, 2023 0.7000 0.7000 0.6627 0.6630 0.6630 55,823
May 22, 2023 0.6610 0.7100 0.6610 0.6900 0.6900 65,813
May 19, 2023 0.6810 0.6810 0.6690 0.6690 0.6690 36,561
May 18, 2023 0.7008 0.7094 0.6880 0.6914 0.6914 44,124

Related Tickers

EESH EESTech, Inc.
0.0700
+16.67%
 
TMGEF Thermal Energy International Inc.
0.1920
-0.61%
 
OWUV One World Universe Inc.
0.0076
+8.00%
 
EAWD Energy and Water Development Corp.
0.0538
+0.02%
 
SAY.V Sparta Capital Ltd.
0.0250
+25.00%
 
BNET Bion Environmental Technologies, Inc.
0.4000
0.00%
 
AKCCF Aker Carbon Capture ASA
0.6700
-4.29%
 
ZONE CleanCore Solutions, Inc.
3.2600
-6.59%
 
BRM.V BioRem Inc.
1.9800
-0.50%
 
PCT PureCycle Technologies, Inc.
5.35
+4.09%