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 24, 2020 0.0131 0.0131 0.0131 0 +0.00(+0.77%)
Mar 04, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Mar 03, 2020 0.0130 0.0130 0.0130 0.0130 667 -0.01(-50.00%)
Mar 02, 2020 0.0260 0.0260 0.0195 0.0260 26,500 +0.01(+100.00%)
Feb 21, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Feb 18, 2020 0.0130 0.0130 0.0130 0 -0.01(-48.00%)
Feb 06, 2020 0.0250 0.0250 0.0250 0 +0.00(+11.11%)
Jan 21, 2020 0.0225 0.0225 0.0225 0 +0.00(+25.00%)
Jan 08, 2020 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Dec 30, 2019 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Dec 26, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 06, 2019 0.0200 0.0200 0.0200 0 -0.00(-9.91%)
Dec 03, 2019 0.0222 0.0222 0.0222 0 -0.01(-30.62%)
Nov 27, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Nov 26, 2019 0.0320 0.0320 0.0320 0.0320 1,000 +0.01(+32.23%)
Nov 25, 2019 0.0331 0.0331 0.0242 0.0242 6,535 -0.00(-3.20%)
Nov 19, 2019 0.0250 0.0250 0.0250 0 -0.01(-24.24%)
Nov 14, 2019 0.0330 0.0330 0.0330 0 -0.01(-15.38%)
Nov 13, 2019 0.0375 0.0390 0.0375 0.0390 1,750 -0.00(-2.50%)
Nov 12, 2019 0.0365 0.0400 0.0330 0.0400 30,500 +0.01(+25.00%)
Nov 11, 2019 0.0320 0.0320 0.0320 0.0320 675 -0.01(-23.81%)
Nov 06, 2019 0.0420 0.0420 0.0420 0 +0.02(+68.00%)
Nov 05, 2019 0.0250 0.0250 0.0250 0.0250 27,500 -0.00(-3.85%)
Oct 30, 2019 0.0260 0.0260 0.0260 0 +0.00(+23.81%)
Oct 24, 2019 0.0210 0.0210 0.0210 0 -0.00(-0.47%)
Oct 11, 2019 0.0211 0.0211 0.0211 0 +0.00(+0.48%)
Oct 07, 2019 0.0210 0.0210 0.0210 0 +0.00(+2.94%)
Sep 23, 2019 0.0204 0.0204 0.0204 0 -0.01(-20.93%)
Sep 18, 2019 0.0258 0.0258 0.0258 0 +0.01(+26.47%)
Sep 16, 2019 0.0204 0.0204 0.0204 0 -0.00(-7.69%)
Sep 13, 2019 0.0230 0.0230 0.0221 0.0221 25,000 -0.00(-15.65%)
Sep 12, 2019 0.0262 0.0262 0.0262 0.0262 1,100 +0.00(+4.80%)
Sep 10, 2019 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Sep 09, 2019 0.0230 0.0230 0.0230 0.0230 5,000 -0.00(-8.00%)
Sep 05, 2019 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Sep 03, 2019 0.0230 0.0230 0.0230 0 -0.01(-20.69%)
Aug 28, 2019 0.0290 0.0290 0.0290 0 -0.00(-9.37%)
Aug 22, 2019 0.0320 0.0320 0.0320 0 -0.00(-3.03%)
Aug 21, 2019 0.0330 0.0330 0.0330 0.0330 10,400 -0.02(-37.74%)
Aug 20, 2019 0.0530 0.0530 0.0530 0.0530 2,200 +0.02(+60.61%)
Aug 19, 2019 0.0330 0.0330 0.0330 0.0330 700 -0.00(-2.94%)
Aug 15, 2019 0.0340 0.0340 0.0340 0 -0.01(-24.44%)
Aug 13, 2019 0.0450 0.0450 0.0450 0 +0.01(+40.62%)
Aug 09, 2019 0.0320 0.0320 0.0320 0 -0.01(-20.00%)
Aug 08, 2019 0.0450 0.0450 0.0400 0.0400 20,167 -0.00(-6.98%)
Aug 07, 2019 0.0450 0.0450 0.0430 0.0430 10,750 +0.01(+30.30%)
Aug 06, 2019 0.0330 0.0330 0.0330 0.0330 10,042 +0.00(+0.00%)
Aug 05, 2019 0.0330 0.0330 0.0330 0.0330 20,100 +0.00(+3.13%)
Aug 02, 2019 0.0310 0.0400 0.0310 0.0320 2,500 +0.00(+3.23%)
Aug 01, 2019 0.0320 0.0390 0.0310 0.0310 27,800 -0.01(-17.55%)
Jul 31, 2019 0.0380 0.0400 0.0376 0.0376 36,150 -0.00(-1.83%)
Jul 30, 2019 0.0780 0.0780 0.0376 0.0383 281,316 -0.04(-50.90%)
Jul 29, 2019 0.0500 0.1000 0.0500 0.0780 429,523 +0.05(+231.91%)
Jul 24, 2019 0.0235 0.0235 0.0235 0 -0.01(-21.67%)
Jul 19, 2019 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Jul 10, 2019 0.0320 0.0320 0.0320 0 -0.02(-36.00%)
Jun 21, 2019 0.0500 0.0500 0.0500 0 +0.02(+61.29%)
Jun 19, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Jun 12, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Jun 10, 2019 0.0310 0.0310 0.0310 0 -0.00(-6.06%)
May 31, 2019 0.0330 0.0330 0.0330 0 +0.00(+10.00%)
May 24, 2019 0.0300 0.0300 0.0300 0 -0.04(-57.14%)
May 23, 2019 0.0700 0.0700 0.0700 0.0700 1,700 +0.04(+112.12%)
May 17, 2019 0.0330 0.0330 0.0330 0 +0.00(+6.45%)
May 15, 2019 0.0310 0.0310 0.0310 0 +0.00(+10.71%)
May 14, 2019 0.0280 0.0280 0.0280 0.0280 125 -0.00(-3.11%)
May 13, 2019 0.0327 0.0327 0.0289 0.0289 20,500 -0.01(-17.43%)
May 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+6.06%)
May 07, 2019 0.0330 0.0330 0.0330 0.0330 28,333 -0.02(-40.00%)
Apr 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+6.38%)
Apr 25, 2019 0.0517 0.0517 0.0517 0 +0.02(+47.71%)
Apr 22, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 18, 2019 0.0340 0.0350 0.0340 0.0350 12,000 +0.01(+40.00%)
Apr 15, 2019 0.0250 0.0250 0.0250 0 -0.00(-7.41%)
Apr 12, 2019 0.0380 0.0380 0.0250 0.0270 91,000 -0.01(-28.95%)
Apr 11, 2019 0.0397 0.0397 0.0380 0.0380 20,000 -0.01(-24.00%)
Apr 10, 2019 0.0400 0.0500 0.0400 0.0500 13,700 +0.00(+0.00%)
Apr 05, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 03, 2019 0.0400 0.0400 0.0400 0 -0.03(-42.86%)
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.