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 )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 3:59 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, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 23, 2018 0.8000 0.8000 0.8000 0 +0.06(+8.11%)
May 22, 2018 0.7600 0.7600 0.7400 0.7400 4,500 -0.06(-7.50%)
May 17, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 07, 2018 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
May 04, 2018 0.8400 0.8400 0.8400 0.8400 500 -0.01(-1.18%)
May 02, 2018 0.8500 0.8500 0.8500 55 +0.00(+0.00%)
Apr 27, 2018 0.8500 0.8500 0.8500 0 +0.24(+39.34%)
Apr 26, 2018 0.6000 0.6100 0.5100 0.6100 15,000 -0.07(-10.29%)
Apr 24, 2018 0.6800 0.6800 0.6800 0 -0.07(-9.33%)
Apr 23, 2018 0.7500 0.7500 0.6800 0.7500 6,099 +0.05(+7.14%)
Apr 19, 2018 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Apr 13, 2018 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 12, 2018 0.7100 0.7100 0.7100 0.7100 3,500 -0.04(-5.33%)
Apr 11, 2018 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Apr 10, 2018 0.7500 0.7500 0.7500 0.7500 18,700 +0.01(+1.35%)
Apr 09, 2018 0.7400 0.7500 0.6800 0.7400 58,000 +0.06(+8.82%)
Apr 04, 2018 0.6800 0.6800 0.6800 0 -0.07(-9.33%)
Apr 03, 2018 0.7500 0.7500 0.7500 0.7500 10,000 +0.00(+0.00%)
Mar 29, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 28, 2018 0.7500 0.7500 0.7100 0.7500 21,400 +0.00(+0.00%)
Mar 27, 2018 0.7700 0.7700 0.7500 0.7500 58,500 -0.10(-11.76%)
Mar 26, 2018 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Mar 23, 2018 0.8500 0.8500 0.8500 0.8500 10,700 +0.00(+0.00%)
Mar 22, 2018 0.8500 0.8500 0.8500 0.8500 7,500 +0.00(+0.00%)
Mar 21, 2018 0.8500 0.8500 0.8500 0.8500 9,000 +0.10(+13.33%)
Mar 15, 2018 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Mar 12, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 09, 2018 0.8000 0.8000 0.8000 0.8000 2,100 +0.02(+2.56%)
Mar 08, 2018 0.7800 0.7800 0.7800 0.7800 10,000 +0.00(+0.00%)
Mar 07, 2018 0.7800 0.7800 0.7800 0.7800 1,000 +0.01(+1.30%)
Mar 05, 2018 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Mar 01, 2018 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Feb 27, 2018 0.7600 0.7600 0.7600 0 -0.16(-17.39%)
Feb 23, 2018 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Feb 22, 2018 0.9200 0.9200 0.9200 0.9200 6,250 -0.02(-2.13%)
Feb 21, 2018 0.9500 0.9500 0.8800 0.9400 155,415 -0.01(-1.05%)
Feb 20, 2018 0.9500 0.9500 0.9500 0.9500 5,776 +0.00(+0.00%)
Feb 16, 2018 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Feb 15, 2018 0.9500 0.9500 0.9000 0.9000 4,500 -0.05(-5.26%)
Feb 14, 2018 0.9600 0.9600 0.9500 0.9500 12,263 +0.00(+0.00%)
Feb 13, 2018 0.9100 0.9500 0.9100 0.9500 4,000 +0.04(+4.40%)
Feb 12, 2018 0.9000 0.9100 0.8800 0.9100 4,263 +0.04(+4.60%)
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%)
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%)
Oct 02, 2017 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Sep 29, 2017 0.9000 0.9000 0.8700 0.8700 57,054 -0.03(-3.33%)
Sep 28, 2017 0.8500 0.9000 0.8200 0.9000 108,000 +0.05(+5.88%)
Sep 26, 2017 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Sep 25, 2017 0.7900 0.8300 0.7900 0.8300 31,000 +0.08(+10.67%)
Sep 21, 2017 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Sep 19, 2017 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Sep 18, 2017 0.7500 0.7800 0.7500 0.7500 20,835 -0.01(-1.32%)
Sep 15, 2017 0.8000 0.8000 0.7500 0.7600 21,870 -0.04(-5.00%)
Sep 13, 2017 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Sep 11, 2017 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Sep 07, 2017 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Sep 06, 2017 0.7800 0.8000 0.7800 0.7800 16,000 -0.02(-2.50%)
Sep 05, 2017 0.8000 0.8000 0.8000 0.8000 950 +0.02(+2.56%)
Sep 01, 2017 0.7500 0.8000 0.7500 0.7800 17,500 +0.00(+0.00%)
Aug 31, 2017 0.7300 0.7800 0.7100 0.7800 11,000 +0.05(+6.85%)
Aug 30, 2017 0.6800 0.7300 0.6800 0.7300 10,000 +0.03(+4.29%)
Aug 29, 2017 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Aug 25, 2017 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Aug 24, 2017 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.00%)
Aug 23, 2017 0.6500 0.6500 0.6500 0.6500 1,000 -0.04(-5.80%)
Aug 18, 2017 0.6900 0.6900 0.6900 0 +0.08(+13.11%)
Aug 16, 2017 0.6100 0.6100 0.6100 0 +0.04(+7.02%)
Aug 15, 2017 0.5700 0.5700 0.5700 0.5700 5,000 -0.01(-1.72%)
Aug 14, 2017 0.5800 0.5800 0.5800 0.5800 2,500 +0.01(+1.75%)
Aug 11, 2017 0.5700 0.5700 0.5700 0.5700 20,000 +0.00(+0.00%)
Aug 10, 2017 0.5700 0.5700 0.5700 0.5700 4,000 +0.00(+0.00%)
Aug 09, 2017 0.5700 0.5700 0.5700 0.5700 13,000 +0.00(+0.00%)
Aug 04, 2017 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Jul 31, 2017 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Jul 27, 2017 0.6300 0.6300 0.6300 0 -0.05(-7.35%)
Jul 26, 2017 0.6300 0.6800 0.6300 0.6800 2,500 +0.07(+11.48%)
Jul 25, 2017 0.6200 0.6200 0.6100 0.6100 10,200 -0.04(-6.15%)
Jul 24, 2017 0.6500 0.6500 0.6500 0.6500 8,000 -0.05(-7.14%)
Jul 18, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 12, 2017 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jul 11, 2017 0.7200 0.7200 0.7200 0.7200 11,400 +0.02(+2.86%)
Jul 03, 2017 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 30, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 28, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 26, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 23, 2017 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Jun 22, 2017 0.7000 0.7000 0.7000 0.7000 35,000 +0.00(+0.00%)
Jun 21, 2017 0.7000 0.7000 0.7000 0.7000 30,000 +0.00(+0.00%)
Jun 20, 2017 0.7000 0.7000 0.7000 0.7000 5,500 +0.00(+0.00%)
Jun 19, 2017 0.7000 0.7000 0.7000 0.7000 47,000 +0.00(+0.00%)
Jun 16, 2017 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Jun 15, 2017 0.7000 0.7000 0.7000 0.7000 5,500 +0.00(+0.00%)
Jun 14, 2017 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Jun 13, 2017 0.7000 0.7000 0.7000 0.7000 16,000 +0.00(+0.00%)
Jun 12, 2017 0.7000 0.7000 0.7000 0.7000 24,000 +0.00(+0.00%)
Jun 09, 2017 0.7000 0.7000 0.7000 0.7000 60,000 -0.02(-2.78%)
Jun 08, 2017 0.7000 0.7200 0.7000 0.7200 13,000 +0.01(+1.41%)
Jun 07, 2017 0.7100 0.7100 0.7100 0.7100 800 +0.01(+1.43%)
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.