Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aduro Clean Technologies Inc (OP: ACTHF )

0.9640 +0.0090 (+0.94%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.9776 0.9861 0.9600 0.9640 30,238 +0.01(+0.94%)
May 30, 2024 1.040 1.040 0.9467 0.9550 64,382 -0.01(-1.29%)
May 29, 2024 0.9780 0.9817 0.9518 0.9675 68,872 -0.02(-1.66%)
May 28, 2024 0.9950 1.040 0.9765 0.9838 78,266 -0.01(-1.22%)
May 24, 2024 0.9600 1.010 0.9600 0.9960 20,687 +0.04(+3.75%)
May 23, 2024 0.9753 0.9800 0.9600 0.9600 50,927 -0.02(-1.84%)
May 22, 2024 1.010 1.020 0.9674 0.9780 73,378 -0.03(-2.93%)
May 21, 2024 0.9901 1.030 0.9820 1.008 28,759 -0.03(-2.66%)
May 20, 2024 1.000 1.050 1.000 1.035 47,975 +0.05(+5.58%)
May 17, 2024 0.9650 0.9822 0.9605 0.9803 17,878 -0.01(-0.67%)
May 16, 2024 0.9504 0.9964 0.9400 0.9869 58,415 +0.06(+5.95%)
May 15, 2024 1.030 1.030 0.9200 0.9315 107,798 -0.07(-6.85%)
May 14, 2024 1.010 1.030 0.9773 1.000 56,650 -0.00(-0.30%)
May 13, 2024 1.000 1.010 0.9900 1.003 52,957 -0.00(-0.20%)
May 10, 2024 1.018 1.020 1.000 1.005 11,765 -0.01(-0.50%)
May 09, 2024 1.000 1.040 1.000 1.010 30,660 +0.01(+1.00%)
May 08, 2024 1.080 1.080 0.9980 1.000 54,416 -0.04(-3.85%)
May 07, 2024 1.060 1.060 1.023 1.040 35,694 +0.01(+1.38%)
May 06, 2024 1.010 1.040 1.010 1.026 113,194 +0.00(+0.08%)
May 03, 2024 1.020 1.030 1.020 1.025 53,055 +0.01(+1.49%)
May 02, 2024 1.010 1.033 1.000 1.010 153,208 +0.00(+0.00%)
May 01, 2024 1.020 1.030 1.002 1.010 26,733 -0.01(-0.57%)
Apr 30, 2024 1.060 1.080 0.9959 1.016 64,157 -0.05(-4.44%)
Apr 29, 2024 1.090 1.090 1.050 1.063 42,169 -0.02(-1.57%)
Apr 26, 2024 1.080 1.080 1.058 1.080 44,887 +0.03(+2.86%)
Apr 25, 2024 1.100 1.100 1.050 1.050 36,838 -0.04(-3.67%)
Apr 24, 2024 1.090 1.100 1.079 1.090 78,197 +0.01(+0.93%)
Apr 23, 2024 1.100 1.110 1.070 1.080 49,464 -0.03(-2.70%)
Apr 22, 2024 1.080 1.110 1.050 1.110 150,700 +0.07(+7.14%)
Apr 19, 2024 1.015 1.036 1.000 1.036 27,008 +0.04(+3.60%)
Apr 18, 2024 1.080 1.080 0.9900 1.000 73,024 -0.03(-2.91%)
Apr 17, 2024 1.080 1.080 1.010 1.030 24,528 +0.02(+1.98%)
Apr 16, 2024 1.030 1.040 1.010 1.010 44,410 -0.02(-1.94%)
Apr 15, 2024 1.050 1.050 1.025 1.030 23,886 -0.01(-0.96%)
Apr 12, 2024 1.050 1.050 1.030 1.040 74,733 -0.00(-0.38%)
Apr 11, 2024 1.080 1.080 1.028 1.044 83,156 +0.01(+1.36%)
Apr 10, 2024 1.020 1.030 1.000 1.030 90,900 +0.00(+0.00%)
Apr 09, 2024 1.080 1.080 1.010 1.030 23,241 +0.00(+0.00%)
Apr 08, 2024 1.020 1.030 0.9800 1.030 53,489 +0.05(+5.10%)
Apr 05, 2024 0.9893 1.020 0.9541 0.9800 53,590 -0.00(-0.01%)
Apr 04, 2024 0.9780 0.9883 0.9590 0.9801 51,241 +0.01(+0.78%)
Apr 03, 2024 1.000 1.000 0.9600 0.9725 80,238 -0.02(-1.77%)
Apr 02, 2024 1.035 1.040 0.9692 0.9900 125,590 -0.03(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.