Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Adamant Dri Processi (OP: ADMG )

0.1120 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 1, 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 (%)
Mar 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 19, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 18, 2019 0.0450 0.0450 0.0450 0.0450 300 +0.00(+0.00%)
Mar 15, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Mar 11, 2019 0.0450 0.0450 0.0450 0 -0.03(-41.56%)
Mar 01, 2019 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Feb 28, 2019 0.0770 0.0770 0.0770 0.0770 6,675 +0.03(+54.00%)
Feb 26, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 25, 2019 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Feb 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 -0.04(-41.18%)
Feb 12, 2019 0.0850 0.0850 0.0850 0 +0.04(+111.97%)
Feb 08, 2019 0.0401 0.0401 0.0401 0 +0.01(+33.67%)
Feb 06, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Feb 05, 2019 0.0401 0.0401 0.0400 0.0400 11,000 -0.00(-0.25%)
Feb 04, 2019 0.0401 0.0401 0.0401 0.0401 1,000 -0.02(-33.28%)
Jan 30, 2019 0.0601 0.0601 0.0601 0 -0.03(-31.70%)
Jan 28, 2019 0.0880 0.0880 0.0880 0 +0.03(+46.42%)
Jan 25, 2019 0.0890 0.0890 0.0601 0.0601 4,400 +0.00(+0.00%)
Jan 23, 2019 0.0601 0.0601 0.0601 0 -0.03(-32.47%)
Jan 18, 2019 0.0890 0.0890 0.0890 0 +0.03(+61.82%)
Jan 15, 2019 0.0550 0.0550 0.0550 0 -0.03(-37.50%)
Jan 11, 2019 0.0880 0.0880 0.0880 0 +0.01(+17.33%)
Jan 09, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jan 08, 2019 0.0555 0.0700 0.0555 0.0650 137,267 +0.01(+8.33%)
Jan 07, 2019 0.0650 0.0690 0.0470 0.0600 103,450 -0.01(-13.04%)
Jan 04, 2019 0.0680 0.0690 0.0370 0.0690 84,300 +0.00(+1.47%)
Jan 03, 2019 0.0400 0.0680 0.0400 0.0680 177,055 +0.05(+240.00%)
Jan 02, 2019 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Dec 31, 2018 0.0300 0.0300 0.0200 0.0200 50,000 -0.02(-42.86%)
Dec 28, 2018 0.0350 0.0350 0.0300 0.0350 58,000 -0.01(-30.00%)
Dec 27, 2018 0.0150 0.0800 0.0138 0.0500 544,155 +0.04(+400.00%)
Dec 20, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 19, 2018 0.0125 0.0125 0.0100 0.0100 40,000 -0.00(-33.33%)
Dec 18, 2018 0.0150 0.0150 0.0150 0.0150 6,000 -0.01(-25.00%)
Dec 17, 2018 0.0210 0.0210 0.0200 0.0200 26,033 -0.01(-33.33%)
Dec 14, 2018 0.0110 0.0350 0.0110 0.0300 176,000 +0.02(+300.00%)
Dec 10, 2018 0.0075 0.0075 0.0075 0 -0.00(-33.63%)
Dec 06, 2018 0.0113 0.0113 0.0113 0 -0.01(-40.53%)
Nov 19, 2018 0.0190 0.0190 0.0190 0 +0.01(+58.33%)
Nov 14, 2018 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Nov 01, 2018 0.0120 0.0120 0.0120 0 -0.00(-14.29%)
Oct 24, 2018 0.0140 0.0140 0.0140 0 -0.00(-3.45%)
Oct 23, 2018 0.0190 0.0190 0.0145 0.0145 15,000 +0.00(+3.57%)
Oct 22, 2018 0.0140 0.0140 0.0140 0.0140 4,269 -0.00(-6.67%)
Oct 19, 2018 0.0150 0.0150 0.0150 0.0150 10,100 +0.00(+0.00%)
Oct 16, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 15, 2018 0.0150 0.0150 0.0150 0.0150 3,500 -0.01(-50.00%)
Oct 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 09, 2018 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Oct 08, 2018 0.0150 0.0200 0.0150 0.0200 25,000 +0.01(+33.33%)
Oct 05, 2018 0.0165 0.0165 0.0150 0.0150 22,000 -0.01(-49.49%)
Oct 01, 2018 0.0297 0.0297 0.0297 0 -0.01(-25.38%)
Sep 28, 2018 0.0200 0.0400 0.0150 0.0398 274,200 +0.03(+194.81%)
Sep 24, 2018 0.0135 0.0135 0.0135 0 +0.00(+12.50%)
Sep 20, 2018 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Sep 19, 2018 0.0120 0.0120 0.0100 0.0110 10,100 -0.00(-8.33%)
Sep 10, 2018 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Aug 30, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 29, 2018 0.0130 0.0130 0.0100 0.0100 55,563 -0.01(-41.18%)
Aug 28, 2018 0.0170 0.0170 0.0170 0.0170 13,335 +0.00(+0.00%)
Aug 27, 2018 0.0170 0.0170 0.0170 0.0170 9,500 +0.01(+41.67%)
Aug 24, 2018 0.0085 0.0120 0.0075 0.0120 60,000 +0.00(+41.18%)
Aug 23, 2018 0.0095 0.0095 0.0085 0.0085 750 -0.00(-5.56%)
Aug 21, 2018 0.0090 0.0090 0.0090 0 +0.00(+5.88%)
Aug 20, 2018 0.0070 0.0095 0.0070 0.0085 77,273 -0.00(-29.17%)
Aug 17, 2018 0.0120 0.0120 0.0120 0.0120 25,000 +0.00(+7.14%)
Aug 16, 2018 0.0186 0.0186 0.0112 0.0112 31,655 -0.01(-41.05%)
Aug 15, 2018 0.0113 0.0500 0.0113 0.0190 155,100 +0.00(+0.00%)
Aug 14, 2018 0.0085 0.0285 0.0070 0.0190 486,000 +0.01(+111.11%)
Aug 10, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Aug 08, 2018 0.0090 0.0090 0.0090 0 -0.00(-25.00%)
Aug 07, 2018 0.0190 0.0190 0.0110 0.0120 90,000 -0.01(-42.86%)
Jun 19, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Jun 04, 2018 0.0210 0.0210 0.0210 0 +0.00(+16.67%)
May 16, 2018 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
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.