(TSV: ADZN )
0.4900
-0.0200
(-3.92%)
Streaming Delayed Price
Updated: 12:05 PM EDT, Jun 4, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.09(-9.37%) | |
| Jan 26, 2018 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.00(+0.00%) | |
| Jan 24, 2018 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.06(+6.67%) | |
| Jan 23, 2018 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 21,000 | +0.05(+5.88%) |
| Jan 19, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Jan 18, 2018 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 6,500 | -0.05(-5.56%) |
| Jan 16, 2018 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.01(+1.12%) | |
| Jan 12, 2018 | 0.8900 | 0.8900 | 0.8900 | 0 | -0.03(-3.26%) | |
| Jan 11, 2018 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 5,300 | +0.04(+4.55%) |
| Jan 10, 2018 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 2,900 | -0.02(-2.22%) |
| Jan 09, 2018 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,000 | -0.06(-6.25%) |
| Jan 08, 2018 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | 8,000 | +0.07(+7.87%) |
| Jan 03, 2018 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.00(+0.00%) | |
| Jan 02, 2018 | 0.8200 | 0.9200 | 0.8200 | 0.8900 | 23,200 | +0.13(+17.11%) |
| Dec 27, 2017 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.05(+7.04%) | |
| Dec 18, 2017 | 0.7100 | 0.7100 | 0.7100 | 0 | -0.15(-17.44%) | |
| Dec 14, 2017 | 0.8600 | 0.8600 | 0.8600 | 0 | -0.10(-10.42%) | |
| Dec 13, 2017 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 1,894 | +0.01(+1.05%) |
| Dec 12, 2017 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 4,000 | +0.00(+0.00%) |
| Dec 11, 2017 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,379 | +0.06(+6.74%) |
| Dec 07, 2017 | 0.8900 | 0.8900 | 0.8900 | 0 | -0.06(-6.32%) | |
| Dec 01, 2017 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.05(-5.00%) | |
| Nov 30, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 | -0.05(-4.76%) |
| Nov 29, 2017 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 | +0.07(+7.14%) |
| Nov 27, 2017 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.07(-6.67%) | |
| Nov 23, 2017 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| Nov 22, 2017 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 | -0.05(-4.55%) |
| Nov 21, 2017 | 1.000 | 1.100 | 1.000 | 1.100 | 29,550 | +0.10(+10.00%) |
| Nov 16, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Nov 15, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 1,786 | +0.00(+0.00%) |
| Nov 13, 2017 | 1.000 | 1.000 | 1.000 | 0 | -0.01(-0.99%) | |
| Nov 10, 2017 | 1.010 | 1.010 | 1.010 | 1.010 | 3,000 | +0.00(+0.00%) |
| Nov 08, 2017 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) | |
| Nov 07, 2017 | 1.000 | 1.010 | 1.000 | 1.010 | 54,000 | +0.05(+5.21%) |
| Nov 06, 2017 | 1.000 | 1.000 | 0.9600 | 0.9600 | 118,050 | -0.02(-2.04%) |
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.
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.