Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Media Holdings (OP: ADTR )

0.0001 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 5, 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 (%)
Nov 30, 2016 0.2900 0.2900 0.2900 0.2900 4,999 +0.01(+3.20%)
Nov 22, 2016 0.2810 0.2810 0.2810 0 -0.04(-13.54%)
Nov 02, 2016 0.3250 0.3250 0.3250 0 -0.00(-0.31%)
Nov 01, 2016 0.3260 0.3260 0.3260 0.3260 4,500 -0.01(-2.69%)
Oct 19, 2016 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Oct 14, 2016 0.3300 0.3300 0.3300 0 -0.02(-7.04%)
Oct 06, 2016 0.3550 0.3550 0.3550 0 +0.04(+14.52%)
Oct 03, 2016 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 30, 2016 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 29, 2016 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 28, 2016 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 27, 2016 0.3100 0.3100 0.3100 0 +0.04(+16.98%)
Sep 21, 2016 0.2650 0.2650 0.2650 0 -0.08(-24.29%)
Sep 15, 2016 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Sep 14, 2016 0.3500 0.3500 0.3300 0.3300 5,217 -0.02(-5.71%)
Sep 12, 2016 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Sep 09, 2016 0.3250 0.3700 0.3250 0.3700 42,000 +0.04(+12.12%)
Sep 02, 2016 0.3300 0.3300 0.3300 0 -0.00(-0.60%)
Sep 01, 2016 0.3200 0.3320 0.3200 0.3320 4,700 +0.00(+0.61%)
Aug 31, 2016 0.3300 0.3300 0.3300 0.3300 2,500 +0.00(+0.00%)
Aug 24, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Aug 19, 2016 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Aug 08, 2016 0.3100 0.3100 0.3100 46 +0.00(+0.00%)
Aug 04, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 03, 2016 0.3100 0.3100 0.3100 0.3100 3,000 +0.01(+3.16%)
Aug 01, 2016 0.3005 0.3005 0.3005 0 +0.01(+2.04%)
Jul 29, 2016 0.2500 0.2945 0.2500 0.2945 9,200 -0.00(-0.17%)
Jul 20, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 08, 2016 0.2950 0.2950 0.2950 0 +0.01(+4.61%)
Jul 07, 2016 0.2820 0.2820 0.2820 0.2820 2,500 -0.01(-4.41%)
Jun 30, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 28, 2016 0.2950 0.2950 0.2950 0 +0.01(+3.95%)
Jun 27, 2016 0.3000 0.3000 0.2838 0.2838 2,900 -0.02(-5.40%)
Jun 24, 2016 0.3000 0.3000 0.3000 0.3000 39,000 +0.08(+36.36%)
Jun 16, 2016 0.2200 0.2200 0.2200 0 -0.13(-37.14%)
Jun 14, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 10, 2016 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Jun 09, 2016 0.3800 0.3800 0.3800 0.3800 2,500 +0.01(+2.70%)
Jun 08, 2016 0.4000 0.4000 0.3700 0.3700 10,500 +0.00(+0.00%)
Jun 07, 2016 0.3700 0.4000 0.3700 0.3700 19,830 +0.07(+23.33%)
Jun 03, 2016 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Jun 02, 2016 0.2680 0.4000 0.2680 0.4000 4,330 +0.17(+73.91%)
Jun 01, 2016 0.3100 0.4900 0.2300 0.2300 22,155 -0.07(-23.33%)
May 31, 2016 0.5100 0.5100 0.3000 0.3000 9,074 +0.00(+0.00%)
May 27, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 25, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 24, 2016 0.2850 0.2900 0.2850 0.2900 5,000 -0.01(-1.69%)
May 18, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 16, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 12, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 06, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 05, 2016 0.2950 0.2950 0.2950 0.2950 5,000 +0.00(+0.00%)
May 04, 2016 0.2950 0.2950 0.2950 0.2950 1,000 +0.02(+7.27%)
Apr 29, 2016 0.2750 0.2750 0.2750 0 -0.05(-16.67%)
Apr 28, 2016 0.3000 0.3300 0.3000 0.3300 1,250 +0.04(+11.86%)
Apr 25, 2016 0.2950 0.2950 0.2950 0 +0.02(+7.27%)
Apr 22, 2016 0.2600 0.2750 0.2600 0.2750 4,750 +0.03(+10.00%)
Apr 21, 2016 0.2500 0.2500 0.2500 0.2500 18,822 +0.01(+4.17%)
Apr 20, 2016 0.2130 0.2400 0.2130 0.2400 1,615 +0.04(+20.00%)
Apr 07, 2016 0.2000 0.2000 0.2000 0 -0.07(-25.93%)
Apr 06, 2016 0.2500 0.2700 0.2500 0.2700 24,700 +0.02(+8.00%)
Mar 31, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 30, 2016 0.2750 0.2750 0.2500 0.2500 21,000 +0.06(+31.58%)
Mar 29, 2016 0.1900 0.1900 0.1900 0.1900 1,000 +0.03(+18.75%)
Mar 28, 2016 0.1700 0.1780 0.1600 0.1600 7,709 -0.02(-10.11%)
Mar 09, 2016 0.1780 0.1780 0.1780 0 -0.02(-11.00%)
Mar 08, 2016 0.2000 0.2000 0.2000 0.2000 3,000 +0.03(+14.29%)
Mar 03, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 02, 2016 0.1750 0.1750 0.1750 0.1750 1,400 +0.00(+0.00%)
Mar 01, 2016 0.1750 0.1750 0.1750 0.1750 300 -0.06(-23.91%)
Feb 02, 2016 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Jan 29, 2016 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jan 28, 2016 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Jan 25, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jan 07, 2016 0.1850 0.1850 0.1850 0 +0.03(+18.59%)
Dec 31, 2015 0.1560 0.1560 0.1560 1 +0.04(+30.00%)
Dec 30, 2015 0.1200 0.1200 0.1200 0.1200 83,846 +0.00(+0.00%)
Dec 29, 2015 0.1200 0.1200 0.1200 0.1200 6,500 -0.02(-17.24%)
Dec 18, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 16, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Dec 15, 2015 0.1350 0.1415 0.1350 0.1350 39,200 -0.01(-10.00%)
Dec 10, 2015 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Dec 09, 2015 0.1700 0.2000 0.1500 0.2000 36,150 +0.02(+11.11%)
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.