Adamant Dri Processi (OP: ADMG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2016 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.20(+33.33%) | |
| Dec 29, 2016 | 0.5100 | 0.6000 | 0.5100 | 0.6000 | 4,000 | +0.16(+36.36%) |
| Dec 28, 2016 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,500 | +0.00(+0.00%) |
| Dec 23, 2016 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.04(+10.00%) | |
| Dec 22, 2016 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 9,049 | +0.00(+0.00%) |
| Dec 16, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
| Dec 14, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
| Dec 09, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
| Dec 05, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.05(+14.29%) | |
| Nov 23, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
| Nov 21, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
| Nov 18, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,500 | +0.00(+0.00%) |
| Oct 03, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) |
| Sep 19, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.09(-20.45%) | |
| Aug 01, 2016 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.00(+0.00%) | |
| Jul 29, 2016 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 100 | +0.13(+41.94%) |
| Jul 08, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.14(-31.11%) | |
| May 19, 2016 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.05(+12.50%) | |
| May 18, 2016 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 | +0.05(+14.29%) |
| May 13, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.04(+12.90%) | |
| May 06, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
| May 05, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,000 | -0.10(-24.39%) |
| May 04, 2016 | 0.4020 | 0.4100 | 0.3100 | 0.4100 | 1,500 | +0.01(+1.99%) |
| May 03, 2016 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 1,500 | +0.09(+29.68%) |
| May 02, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,200 | +0.00(+0.00%) |
| Apr 29, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 557 | +0.00(+0.00%) |
| Apr 28, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,000 | +0.00(+0.00%) |
| Apr 27, 2016 | 0.3560 | 0.3560 | 0.3100 | 0.3100 | 6,452 | -0.05(-12.92%) |
| Apr 26, 2016 | 0.3100 | 0.3560 | 0.3100 | 0.3560 | 1,675 | -0.02(-4.91%) |
| Apr 25, 2016 | 0.3500 | 0.4089 | 0.3500 | 0.3744 | 4,500 | +0.01(+4.00%) |
| Apr 22, 2016 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 8,000 | -0.09(-20.00%) |
| Apr 20, 2016 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.10(-18.18%) | |
| Apr 19, 2016 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 | -0.05(-8.33%) |
| Apr 18, 2016 | 0.5000 | 0.6000 | 0.5000 | 0.6000 | 2,908 | -0.20(-25.00%) |
| Apr 15, 2016 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,000 | +0.00(+0.00%) |
| Apr 14, 2016 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 7,900 | +0.00(+0.00%) |
| Apr 05, 2016 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.20(-20.00%) | |
| Mar 29, 2016 | 1.000 | 1.000 | 1.000 | 0 | -0.31(-23.52%) | |
| Mar 28, 2016 | 1.450 | 1.550 | 1.308 | 1.308 | 400 | -0.44(-25.29%) |
| Mar 24, 2016 | 1.750 | 1.750 | 1.750 | 0 | -0.05(-2.78%) | |
| Mar 23, 2016 | 1.500 | 2.790 | 1.500 | 1.800 | 700 | -0.45(-20.00%) |
| Mar 22, 2016 | 1.750 | 3.240 | 1.500 | 2.250 | 900 | +0.25(+12.50%) |
| Mar 18, 2016 | 2.000 | 2.000 | 2.000 | 0 | -0.10(-4.76%) | |
| Mar 17, 2016 | 4.000 | 4.000 | 2.000 | 2.100 | 900 | -1.50(-41.67%) |
| Mar 14, 2016 | 3.600 | 3.600 | 3.600 | 0 | -0.90(-20.00%) | |
| Mar 10, 2016 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Mar 09, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | -0.30(-6.25%) |
| Mar 08, 2016 | 4.800 | 4.800 | 4.800 | 4.800 | 200 | -0.45(-8.57%) |
| Mar 04, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Mar 03, 2016 | 5.250 | 5.250 | 5.250 | 5.250 | 300 | +0.25(+5.00%) |
| Mar 02, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 300 | +0.00(+0.00%) |
| Feb 29, 2016 | 5.000 | 5.000 | 5.000 | 0 | +1.50(+42.86%) | |
| Feb 26, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 400 | -0.50(-12.50%) |
| Feb 25, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 200 | -1.25(-23.81%) |
| Feb 02, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.25(+5.00%) | |
| Feb 01, 2016 | 4.700 | 5.000 | 4.700 | 5.000 | 400 | +0.50(+11.11%) |
| Jan 28, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.10(-2.17%) | |
| Jan 27, 2016 | 5.500 | 5.500 | 4.510 | 4.600 | 500 | +0.60(+15.00%) |
| Jan 25, 2016 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Jan 22, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.99(+32.89%) |
| Jan 21, 2016 | 5.100 | 5.100 | 3.010 | 3.010 | 900 | -2.09(-40.98%) |
| Jan 19, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
| Jan 15, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
| Jan 14, 2016 | 5.200 | 5.200 | 5.100 | 5.100 | 300 | -0.90(-15.00%) |
| Jan 11, 2016 | 6.000 | 6.000 | 6.000 | 0 | -2.00(-25.00%) | |
| Jan 06, 2016 | 8.000 | 8.000 | 8.000 | 0 | +1.00(+14.29%) | |
| Jan 05, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 350 | +0.50(+7.69%) |
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.