Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Aduro Clean Technologies Inc (CSE:ACT)

13.49 -1.01 (-6.97%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 2025 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 (%)
Jun 06, 2025 14.74 14.77 13.19 13.49 22,655 -1.01(-6.97%)
Jun 05, 2025 15.00 17.00 14.09 14.50 46,925 -0.05(-0.34%)
Jun 04, 2025 12.65 14.68 12.54 14.55 61,790 +2.01(+16.03%)
Jun 03, 2025 12.98 13.00 12.36 12.54 23,277 -0.41(-3.17%)
Jun 02, 2025 11.04 12.95 11.04 12.95 60,404 +1.59(+14.00%)
May 30, 2025 11.30 11.36 11.02 11.36 13,938 +0.06(+0.53%)
May 29, 2025 11.50 11.50 11.20 11.30 10,174 -0.23(-1.99%)
May 28, 2025 11.25 11.55 10.97 11.53 15,575 +0.11(+0.96%)
May 27, 2025 12.34 12.34 11.00 11.42 26,901 -0.63(-5.23%)
May 26, 2025 12.30 12.30 11.92 12.05 14,259 +0.25(+2.12%)
May 23, 2025 11.28 12.00 10.96 11.80 41,882 +0.36(+3.15%)
May 22, 2025 10.05 11.44 9.920 11.44 44,180 +1.41(+14.06%)
May 21, 2025 9.750 10.05 9.370 10.03 44,505 +0.49(+5.14%)
May 20, 2025 9.760 10.15 9.390 9.540 52,366 +0.50(+5.53%)
May 16, 2025 9.040 0 +0.67(+8.00%)
May 15, 2025 8.750 8.750 8.370 8.370 8,835 -0.36(-4.12%)
May 14, 2025 8.590 8.800 8.410 8.730 9,252 +0.17(+1.99%)
May 13, 2025 8.830 8.830 8.480 8.560 20,179 -0.27(-3.06%)
May 12, 2025 8.740 9.600 8.600 8.830 32,905 +0.13(+1.49%)
May 09, 2025 8.700 8.730 8.500 8.700 26,659 +0.21(+2.47%)
May 08, 2025 7.690 9.280 7.690 8.490 51,256 +0.90(+11.86%)
May 07, 2025 7.440 7.800 7.330 7.590 16,378 +0.23(+3.12%)
May 06, 2025 7.520 7.620 7.350 7.360 10,409 -0.19(-2.52%)
May 05, 2025 7.720 7.720 7.540 7.550 3,144 -0.09(-1.18%)
May 02, 2025 7.430 7.700 7.390 7.640 9,812 +0.34(+4.66%)
May 01, 2025 7.690 7.850 7.300 7.300 15,394 -0.23(-3.05%)
Apr 30, 2025 6.940 7.800 6.910 7.530 30,793 +0.75(+11.06%)
Apr 29, 2025 6.200 7.090 6.030 6.780 17,983 +0.61(+9.89%)
Apr 28, 2025 6.000 6.180 5.980 6.170 4,210 +0.19(+3.18%)
Apr 25, 2025 6.010 6.100 5.970 5.980 2,359 -0.01(-0.17%)
Apr 24, 2025 5.940 6.050 5.940 5.990 2,401 -0.01(-0.17%)
Apr 23, 2025 6.180 6.200 6.000 6.000 3,280 -0.04(-0.66%)
Apr 22, 2025 6.080 6.130 6.040 6.040 6,038 +0.14(+2.37%)
Apr 21, 2025 6.170 6.170 5.810 5.900 8,388 -0.28(-4.53%)
Apr 17, 2025 6.180 0 +0.08(+1.31%)
Apr 16, 2025 6.300 6.330 6.090 6.100 4,298 -0.10(-1.61%)
Apr 15, 2025 5.920 6.200 5.910 6.200 4,068 +0.29(+4.91%)
Apr 14, 2025 5.740 6.080 5.700 5.910 7,225 +0.23(+4.05%)
Apr 11, 2025 5.720 5.870 5.620 5.680 8,716 -0.11(-1.90%)
Apr 10, 2025 6.260 6.260 5.760 5.790 11,263 -0.51(-8.10%)
Apr 09, 2025 5.500 6.490 5.310 6.300 24,809 +0.81(+14.75%)
Apr 08, 2025 5.500 5.730 5.430 5.490 26,154 +0.04(+0.73%)
Apr 07, 2025 5.800 5.900 5.010 5.450 22,869 -0.55(-9.17%)
Apr 04, 2025 6.820 6.990 5.940 6.000 23,146 -0.94(-13.54%)
Apr 03, 2025 7.190 7.190 6.750 6.940 12,068 -0.35(-4.80%)
Apr 02, 2025 7.300 7.340 7.280 7.290 3,800 -0.09(-1.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.