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 )

0.4550 +0.0050 (+1.11%)
Streaming Delayed Price Updated: 3:01 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 (%)
Aug 31, 2023 0.3000 0.3200 0.3000 0.3200 42,000 +0.02(+4.92%)
Aug 30, 2023 0.3200 0.3200 0.3050 0.3050 16,000 -0.01(-3.17%)
Aug 29, 2023 0.3000 0.3150 0.3000 0.3150 8,500 -0.01(-1.56%)
Aug 25, 2023 0.3200 0 +0.01(+3.23%)
Aug 24, 2023 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Aug 23, 2023 0.2850 0.3100 0.2800 0.3100 69,263 +0.03(+10.71%)
Aug 22, 2023 0.2850 0.2850 0.2800 0.2800 48,500 -0.01(-3.45%)
Aug 21, 2023 0.2850 0.2900 0.2850 0.2900 2,200 +0.00(+0.00%)
Aug 18, 2023 0.2800 0.2900 0.2800 0.2900 24,210 +0.01(+3.57%)
Aug 17, 2023 0.2850 0.2850 0.2800 0.2800 10,500 +0.00(+0.00%)
Aug 16, 2023 0.2800 0.2800 0.2800 0.2800 51,000 +0.00(+0.00%)
Aug 15, 2023 0.2800 0.2800 0.2800 0.2800 49,428 -0.00(-1.75%)
Aug 14, 2023 0.2850 0.2900 0.2800 0.2850 112,842 -0.01(-1.72%)
Aug 11, 2023 0.2850 0.2900 0.2850 0.2900 127,500 +0.01(+1.75%)
Aug 10, 2023 0.2900 0.3000 0.2850 0.2850 108,220 -0.01(-1.72%)
Aug 09, 2023 0.2900 0.2900 0.2900 0.2900 500 -0.01(-1.69%)
Aug 08, 2023 0.2900 0.2950 0.2900 0.2950 32,610 +0.01(+1.72%)
Aug 04, 2023 0.2900 0 +0.00(+0.00%)
Aug 03, 2023 0.2900 0.2900 0.2900 0.2900 71,125 -0.01(-1.69%)
Aug 02, 2023 0.3100 0.3100 0.2950 0.2950 165,315 -0.03(-7.81%)
Aug 01, 2023 0.3200 0.3200 0.3200 0.3200 8,100 +0.02(+4.92%)
Jul 31, 2023 0.3250 0.3250 0.3050 0.3050 71,600 -0.02(-6.15%)
Jul 28, 2023 0.3200 0.3250 0.3200 0.3250 14,500 +0.00(+0.00%)
Jul 27, 2023 0.3400 0.3400 0.3250 0.3250 79,077 -0.01(-1.52%)
Jul 26, 2023 0.3050 0.3300 0.3000 0.3300 88,753 +0.04(+13.79%)
Jul 25, 2023 0.3000 0.3000 0.2900 0.2900 15,000 -0.01(-3.33%)
Jul 24, 2023 0.2950 0.3000 0.2950 0.3000 80,500 +0.00(+0.00%)
Jul 21, 2023 0.3000 0.3000 0.3000 0.3000 36,300 +0.00(+0.00%)
Jul 20, 2023 0.2900 0.3000 0.2900 0.3000 32,000 +0.01(+1.69%)
Jul 19, 2023 0.2900 0.2950 0.2850 0.2950 13,665 +0.01(+1.72%)
Jul 18, 2023 0.3000 0.3000 0.2900 0.2900 66,355 -0.01(-3.33%)
Jul 17, 2023 0.3150 0.3150 0.3000 0.3000 190,179 -0.01(-3.23%)
Jul 14, 2023 0.3100 0.3100 0.3100 0.3100 30,555 +0.01(+1.64%)
Jul 13, 2023 0.3050 0.3050 0.3050 0.3050 8,000 +0.01(+1.67%)
Jul 12, 2023 0.3150 0.3150 0.3000 0.3000 92,010 -0.02(-4.76%)
Jul 11, 2023 0.3100 0.3150 0.3100 0.3150 15,500 +0.00(+0.00%)
Jul 10, 2023 0.3150 0.3150 0.3150 0.3150 1,900 +0.00(+0.00%)
Jul 07, 2023 0.3150 0.3150 0.3150 0.3150 13,641 +0.00(+0.00%)
Jul 05, 2023 0.3150 200 +0.01(+1.61%)
Jul 04, 2023 0.3100 0.3100 0.3000 0.3100 9,500 +0.01(+3.33%)
Jun 30, 2023 0.3000 0 -0.01(-3.23%)
Jun 29, 2023 0.3100 0.3100 0.3100 0.3100 2,001 +0.01(+3.33%)
Jun 28, 2023 0.3050 0.3100 0.3000 0.3000 23,417 -0.01(-3.23%)
Jun 27, 2023 0.3100 0.3100 0.3050 0.3100 34,500 +0.00(+0.00%)
Jun 22, 2023 0.3100 153 +0.00(+0.00%)
Jun 21, 2023 0.3150 0.3200 0.3100 0.3100 30,475 -0.01(-1.59%)
Jun 20, 2023 0.3150 0.3150 0.3150 0.3150 33,500 +0.00(+0.00%)
Jun 19, 2023 0.3150 0.3150 0.3150 0.3150 34,592 +0.00(+0.00%)
Jun 16, 2023 0.3300 0.3300 0.3150 0.3150 178,900 -0.03(-7.35%)
Jun 15, 2023 0.3400 0.3450 0.3400 0.3400 16,900 +0.02(+4.62%)
Jun 14, 2023 0.3250 0.3300 0.3250 0.3250 49,530 +0.01(+3.17%)
Jun 13, 2023 0.3450 0.3500 0.3150 0.3150 29,500 -0.01(-3.08%)
Jun 12, 2023 0.3250 0.3250 0.3250 0.3250 89,000 +0.00(+0.00%)
Jun 09, 2023 0.3400 0.3400 0.3250 0.3250 75,000 -0.02(-4.41%)
Jun 08, 2023 0.3350 0.3450 0.3350 0.3400 48,500 +0.02(+4.62%)
Jun 07, 2023 0.3150 0.3300 0.3150 0.3250 9,665 -0.01(-1.52%)
Jun 06, 2023 0.3200 0.3350 0.3050 0.3300 231,380 +0.02(+4.76%)
Jun 05, 2023 0.3200 0.3200 0.3150 0.3150 107,057 +0.01(+1.61%)
Jun 02, 2023 0.3150 0.3150 0.3100 0.3100 142,849 -0.01(-1.59%)
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.