Adamant Dri Processi (OP: ADMG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2016 | 1.000 | 1.000 | 1.000 | 0 | -0.31(-23.52%) | |
| Mar 28, 2016 | 1.450 | 1.550 | 1.308 | 1.308 | 400 | -0.44(-25.29%) |
| Mar 24, 2016 | 1.750 | 1.750 | 1.750 | 0 | -0.05(-2.78%) | |
| Mar 23, 2016 | 1.500 | 2.790 | 1.500 | 1.800 | 700 | -0.45(-20.00%) |
| Mar 22, 2016 | 1.750 | 3.240 | 1.500 | 2.250 | 900 | +0.25(+12.50%) |
| Mar 18, 2016 | 2.000 | 2.000 | 2.000 | 0 | -0.10(-4.76%) | |
| Mar 17, 2016 | 4.000 | 4.000 | 2.000 | 2.100 | 900 | -1.50(-41.67%) |
| Mar 14, 2016 | 3.600 | 3.600 | 3.600 | 0 | -0.90(-20.00%) | |
| Mar 10, 2016 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Mar 09, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | -0.30(-6.25%) |
| Mar 08, 2016 | 4.800 | 4.800 | 4.800 | 4.800 | 200 | -0.45(-8.57%) |
| Mar 04, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Mar 03, 2016 | 5.250 | 5.250 | 5.250 | 5.250 | 300 | +0.25(+5.00%) |
| Mar 02, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 300 | +0.00(+0.00%) |
| Feb 29, 2016 | 5.000 | 5.000 | 5.000 | 0 | +1.50(+42.86%) | |
| Feb 26, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 400 | -0.50(-12.50%) |
| Feb 25, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 200 | -1.25(-23.81%) |
| Feb 02, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.25(+5.00%) | |
| Feb 01, 2016 | 4.700 | 5.000 | 4.700 | 5.000 | 400 | +0.50(+11.11%) |
| Jan 28, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.10(-2.17%) | |
| Jan 27, 2016 | 5.500 | 5.500 | 4.510 | 4.600 | 500 | +0.60(+15.00%) |
| Jan 25, 2016 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Jan 22, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.99(+32.89%) |
| Jan 21, 2016 | 5.100 | 5.100 | 3.010 | 3.010 | 900 | -2.09(-40.98%) |
| Jan 19, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
| Jan 15, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
| Jan 14, 2016 | 5.200 | 5.200 | 5.100 | 5.100 | 300 | -0.90(-15.00%) |
| Jan 11, 2016 | 6.000 | 6.000 | 6.000 | 0 | -2.00(-25.00%) | |
| Jan 06, 2016 | 8.000 | 8.000 | 8.000 | 0 | +1.00(+14.29%) | |
| Jan 05, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 350 | +0.50(+7.69%) |
| Jan 04, 2016 | 5.450 | 6.500 | 5.450 | 6.500 | 1,100 | +1.05(+19.27%) |
| Dec 31, 2015 | 5.450 | 5.450 | 5.450 | 0 | +0.45(+9.00%) | |
| Dec 30, 2015 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | -0.50(-9.09%) |
| Dec 29, 2015 | 4.850 | 5.500 | 4.850 | 5.500 | 350 | +0.65(+13.40%) |
| Dec 28, 2015 | 4.450 | 4.850 | 4.450 | 4.850 | 950 | +0.40(+8.99%) |
| Dec 24, 2015 | 4.450 | 4.450 | 4.450 | 0 | +0.05(+1.14%) | |
| Dec 23, 2015 | 4.400 | 4.400 | 4.400 | 4.400 | 200 | +0.15(+3.53%) |
| Dec 22, 2015 | 3.500 | 4.250 | 3.500 | 4.250 | 700 | +0.55(+14.86%) |
| Dec 21, 2015 | 3.700 | 3.700 | 3.700 | 3.700 | 400 | +0.15(+4.23%) |
| Dec 18, 2015 | 3.550 | 3.550 | 3.550 | 3.550 | 300 | +0.05(+1.43%) |
| Dec 15, 2015 | 3.500 | 3.500 | 3.500 | 0 | +0.50(+16.67%) | |
| Dec 14, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.15(+5.26%) |
| Dec 11, 2015 | 1.020 | 3.000 | 1.020 | 2.850 | 750 | -0.15(-5.00%) |
| Dec 10, 2015 | 2.600 | 3.000 | 2.550 | 3.000 | 1,100 | +0.65(+27.66%) |
| Nov 12, 2015 | 2.350 | 2.350 | 2.350 | 0 | -0.10(-4.08%) | |
| Oct 28, 2015 | 2.450 | 2.450 | 2.450 | 0 | +0.05(+2.08%) | |
| Oct 27, 2015 | 1.700 | 2.500 | 1.700 | 2.400 | 2,900 | +0.70(+41.18%) |
| Oct 26, 2015 | 1.700 | 1.700 | 1.700 | 1.700 | 1,100 | -0.04(-2.30%) |
| Oct 23, 2015 | 1.740 | 1.740 | 1.740 | 1.740 | 1,900 | -0.06(-3.33%) |
| Oct 22, 2015 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 | -0.20(-10.00%) |
| Oct 21, 2015 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | +0.30(+17.65%) |
| Oct 20, 2015 | 1.700 | 1.700 | 1.700 | 1.700 | 1,100 | +0.46(+37.10%) |
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.
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.