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 )

0.4450 -0.0050 (-1.11%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 18, 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 (%)
May 30, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 29, 2017 0.7000 0.7000 0.7000 0.7000 4,500 +0.00(+0.00%)
May 26, 2017 0.7000 0.7000 0.7000 0.7000 18,000 +0.00(+0.00%)
May 24, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 23, 2017 0.7100 0.7100 0.7000 0.7000 6,200 -0.05(-6.67%)
May 19, 2017 0.7200 0.7500 0.7200 0.7500 6,500 +0.03(+4.17%)
May 12, 2017 0.7200 0.7200 0.7200 0 -0.04(-5.26%)
May 10, 2017 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
May 09, 2017 0.7600 0.7600 0.7600 0.7600 5,300 -0.01(-1.30%)
May 03, 2017 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
May 01, 2017 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Apr 28, 2017 0.7800 0.7800 0.7700 0.7700 25,000 -0.01(-1.28%)
Apr 27, 2017 0.7800 0.8000 0.7800 0.7800 15,500 -0.02(-2.50%)
Apr 26, 2017 0.8100 0.8100 0.8100 0.8000 5,500 -0.05(-5.88%)
Apr 25, 2017 0.8500 0.8500 0.8500 0.8500 963 +0.02(+2.41%)
Apr 24, 2017 0.8300 0.8300 0.8300 0.8300 1,000 -0.06(-6.74%)
Apr 21, 2017 0.8200 0.8900 0.8000 0.8900 17,416 +0.04(+4.71%)
Apr 20, 2017 0.8500 0.8500 0.8500 0.8500 700 -0.04(-4.49%)
Apr 11, 2017 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Apr 10, 2017 0.9000 0.9000 0.8800 0.8800 1,000 +0.07(+8.64%)
Apr 07, 2017 0.8500 0.8500 0.8100 0.8100 10,166 -0.04(-4.71%)
Apr 06, 2017 0.8500 0.8500 0.8500 0.8500 9,000 +0.00(+0.00%)
Apr 05, 2017 0.9000 0.9000 0.8500 0.8500 7,800 +0.00(+0.00%)
Mar 31, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 29, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 28, 2017 0.8500 0.8500 0.8500 0.8500 18,200 +0.00(+0.00%)
Mar 24, 2017 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Mar 22, 2017 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Mar 20, 2017 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Mar 17, 2017 0.9000 0.9000 0.9000 0.9000 54,000 +0.00(+0.00%)
Mar 16, 2017 0.9000 0.9000 0.9000 0.9000 1,900 +0.00(+0.00%)
Mar 13, 2017 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Mar 10, 2017 0.8500 0.8500 0.8500 0.8500 1,000 +0.05(+6.25%)
Mar 08, 2017 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Mar 07, 2017 0.8000 0.8000 0.7900 0.7900 23,700 -0.03(-3.66%)
Mar 06, 2017 0.8200 0.8200 0.8200 0.8200 500 +0.01(+1.23%)
Mar 03, 2017 0.7800 0.8100 0.7800 0.8100 7,500 +0.01(+1.25%)
Mar 02, 2017 0.8200 0.8200 0.8000 0.8000 19,500 +0.00(+0.00%)
Mar 01, 2017 0.8000 0.8000 0.8000 0.8000 47,750 +0.00(+0.00%)
Feb 28, 2017 0.8000 0.8000 0.8000 0.8000 28,000 +0.03(+3.90%)
Feb 27, 2017 0.8000 0.8000 0.7700 0.7700 30,000 -0.03(-3.75%)
Feb 23, 2017 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Feb 22, 2017 0.8600 0.8600 0.7500 0.7500 20,000 -0.13(-14.77%)
Feb 21, 2017 0.8900 0.8900 0.8800 0.8800 34,000 +0.00(+0.00%)
Feb 17, 2017 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Feb 16, 2017 0.9000 0.9000 0.9000 0.9000 10,500 +0.00(+0.00%)
Feb 15, 2017 0.9200 0.9200 0.9000 0.9000 11,100 -0.05(-5.26%)
Feb 14, 2017 0.8600 0.9500 0.8600 0.9500 7,500 +0.05(+5.56%)
Feb 13, 2017 0.9000 0.9500 0.8800 0.9000 77,300 -0.04(-4.26%)
Feb 10, 2017 0.9400 0.9800 0.9400 0.9400 77,511 +0.10(+11.90%)
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.