(TSV: ADZN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 03, 2017 | 0.9400 | 0.9800 | 0.9300 | 0.9800 | 25,823 | +0.05(+5.38%) |
| Oct 27, 2017 | 0.9300 | 0.9300 | 0.9300 | 0 | -0.03(-3.12%) | |
| Oct 26, 2017 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 2,000 | +0.06(+6.67%) |
| Oct 24, 2017 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.05(-5.26%) | |
| Oct 23, 2017 | 1.010 | 1.010 | 0.9500 | 0.9500 | 21,350 | -0.07(-6.86%) |
| Oct 20, 2017 | 1.150 | 1.150 | 1.020 | 1.020 | 4,600 | -0.13(-11.30%) |
| Oct 19, 2017 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 | +0.10(+9.52%) |
| Oct 18, 2017 | 1.050 | 1.050 | 1.050 | 1.050 | 3,400 | +0.00(+0.00%) |
| Oct 17, 2017 | 0.9500 | 1.050 | 0.9500 | 1.050 | 21,861 | +0.11(+11.70%) |
| Oct 16, 2017 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 500 | +0.01(+1.08%) |
| Oct 13, 2017 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,700 | +0.00(+0.00%) |
| Oct 12, 2017 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 4,000 | +0.01(+1.09%) |
| Oct 11, 2017 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 4,460 | +0.00(+0.00%) |
| Oct 10, 2017 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 11,000 | +0.02(+2.22%) |
| Oct 06, 2017 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,000 | -0.01(-1.10%) |
| Oct 05, 2017 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 31,515 | +0.01(+1.11%) |
| Oct 04, 2017 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 34,500 | +0.01(+1.12%) |
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.