Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

(TSV: ADZN )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 28, 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 (%)
Jan 31, 2020 0.8900 0.8900 0.8600 0.8800 13,500 -0.01(-1.12%)
Jan 29, 2020 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Jan 28, 2020 0.8600 0.8600 0.8600 0.8600 24,000 -0.02(-2.27%)
Jan 24, 2020 0.8800 0.8800 0.8800 0 -0.03(-3.30%)
Jan 23, 2020 0.9100 0.9100 0.9100 0.9100 2,000 -0.01(-1.09%)
Jan 22, 2020 0.9200 0.9200 0.9200 0.9200 500 +0.02(+2.22%)
Jan 21, 2020 0.9000 0.9000 0.9000 0.9000 2,000 -0.03(-3.23%)
Jan 20, 2020 0.9300 0.9300 0.9300 0.9300 1,000 -0.01(-1.06%)
Jan 17, 2020 0.9400 0.9400 0.9400 0.9400 10,000 +0.00(+0.00%)
Jan 16, 2020 0.9500 0.9500 0.9400 0.9400 19,000 -0.03(-3.09%)
Jan 15, 2020 0.9000 0.9700 0.9000 0.9700 35,700 +0.07(+7.78%)
Jan 14, 2020 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Jan 13, 2020 0.9000 0.9000 0.9000 0.9000 1,250 -0.03(-3.23%)
Jan 10, 2020 0.9000 0.9400 0.9000 0.9300 12,800 +0.04(+4.49%)
Jan 09, 2020 0.8900 0.8900 0.8900 0.8900 250,000 -0.01(-1.11%)
Jan 07, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 06, 2020 0.9000 0.9000 0.9000 0.9000 2,000 -0.03(-3.23%)
Jan 03, 2020 0.9400 0.9700 0.9300 0.9300 17,500 -0.04(-4.12%)
Jan 02, 2020 0.9100 0.9700 0.9000 0.9700 49,900 +0.05(+5.43%)
Dec 31, 2019 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Dec 27, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 24, 2019 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Dec 23, 2019 0.9000 0.9200 0.9000 0.9200 13,000 +0.02(+2.22%)
Dec 20, 2019 0.9000 0.9000 0.9000 0.9000 8,000 +0.00(+0.00%)
Dec 19, 2019 0.9000 0.9000 0.8500 0.9000 36,500 -0.05(-5.26%)
Dec 17, 2019 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Dec 16, 2019 0.9000 0.9000 0.9000 0.9000 5,000 -0.01(-1.10%)
Dec 13, 2019 0.9100 0.9100 0.9100 0.9100 4,625 +0.01(+1.11%)
Dec 12, 2019 0.8600 0.9000 0.8600 0.9000 30,700 +0.05(+5.88%)
Dec 11, 2019 0.8500 0.8500 0.8500 0.8500 14,500 +0.00(+0.00%)
Dec 10, 2019 0.8500 0.8500 0.8300 0.8500 42,000 -0.02(-2.30%)
Dec 09, 2019 0.9000 0.9000 0.8500 0.8700 35,500 -0.06(-6.45%)
Dec 06, 2019 0.9100 0.9300 0.9100 0.9300 1,000 +0.01(+1.09%)
Dec 04, 2019 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Dec 02, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 29, 2019 0.9400 0.9500 0.9400 0.9500 3,000 +0.03(+3.26%)
Nov 28, 2019 0.9000 0.9200 0.9000 0.9200 1,000 +0.05(+5.75%)
Nov 27, 2019 0.8700 0.8700 0.8700 0.8700 2,000 +0.01(+1.16%)
Nov 26, 2019 0.8600 0.8600 0.8600 0.8600 4,000 +0.00(+0.00%)
Nov 22, 2019 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Nov 21, 2019 0.9000 0.9000 0.8700 0.8700 5,500 -0.03(-3.33%)
Nov 20, 2019 0.9100 0.9100 0.9000 0.9000 1,300 +0.00(+0.00%)
Nov 19, 2019 0.9100 0.9100 0.9000 0.9000 1,500 +0.00(+0.00%)
Nov 18, 2019 0.9100 0.9100 0.9000 0.9000 14,000 -0.01(-1.10%)
Nov 14, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Nov 13, 2019 0.9000 0.9200 0.9000 0.9100 3,500 -0.02(-2.15%)
Nov 12, 2019 0.9400 0.9400 0.9200 0.9300 10,500 +0.01(+1.09%)
Nov 11, 2019 0.9400 0.9400 0.9200 0.9200 18,300 -0.06(-6.12%)
Nov 08, 2019 0.9300 0.9800 0.9200 0.9800 15,000 +0.08(+8.89%)
Nov 07, 2019 0.9500 0.9800 0.9000 0.9000 26,000 -0.05(-5.26%)
Nov 05, 2019 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
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.