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 (%)
Aug 22, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 18, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 16, 2017 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Aug 15, 2017 0.3400 0.3400 0.3400 0.3400 600 +0.01(+2.72%)
Jul 26, 2017 0.3310 0.3310 0.3310 0 -0.07(-17.25%)
Jul 07, 2017 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Jul 05, 2017 0.3400 0.3400 0.3400 0 -0.06(-15.00%)
Jul 03, 2017 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 30, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 29, 2017 0.3500 0.4000 0.3500 0.4000 4,999 +0.00(+0.00%)
Jun 28, 2017 0.4000 0.4100 0.4000 0.4000 32,500 +0.00(+0.00%)
Jun 26, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 22, 2017 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Jun 19, 2017 0.3500 0.3500 0.3500 0 -0.02(-6.04%)
Jun 16, 2017 0.3500 0.3725 0.3500 0.3725 410 -0.03(-6.88%)
Jun 15, 2017 0.3900 0.4000 0.3000 0.4000 47,001 -0.01(-1.23%)
Jun 14, 2017 0.4050 0.4050 0.4050 0.4050 2,500 -0.03(-7.95%)
Jun 13, 2017 0.4080 0.5500 0.4080 0.4400 30,306 +0.04(+10.00%)
Jun 12, 2017 0.4000 0.5450 0.4000 0.4000 61,600 +0.05(+14.29%)
Jun 08, 2017 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jun 06, 2017 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Jun 02, 2017 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
May 31, 2017 0.4000 0.4000 0.4000 0 +0.11(+37.93%)
May 25, 2017 0.2900 0.2900 0.2900 0 -0.10(-25.64%)
May 24, 2017 0.3800 0.3900 0.3800 0.3900 9,000 +0.00(+0.00%)
May 12, 2017 0.3900 0.3900 0.3900 0 +0.01(+3.17%)
May 11, 2017 0.3780 0.3780 0.3780 0.3780 2,000 +0.03(+8.00%)
May 10, 2017 0.3350 0.3700 0.3200 0.3500 13,600 +0.05(+16.67%)
May 09, 2017 0.2700 0.3000 0.2700 0.3000 31,100 +0.06(+25.00%)
Apr 27, 2017 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Apr 25, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 20, 2017 0.2600 0.2600 0.2600 0 -0.01(-2.26%)
Mar 31, 2017 0.2660 0.2660 0.2660 0 +0.03(+10.83%)
Mar 27, 2017 0.2400 0.2400 0.2400 0 -0.04(-14.29%)
Mar 23, 2017 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Mar 14, 2017 0.2400 0.2400 0.2400 0 -0.02(-8.92%)
Mar 08, 2017 0.2635 0.2635 0.2635 0 +0.04(+17.11%)
Mar 01, 2017 0.2250 0.2250 0.2250 0 -0.02(-6.64%)
Feb 28, 2017 0.2660 0.2660 0.2410 0.2410 11,200 -0.03(-9.40%)
Feb 24, 2017 0.2660 0.2660 0.2660 0 +0.02(+6.40%)
Feb 23, 2017 0.2890 0.2890 0.2500 0.2500 12,300 -0.02(-8.09%)
Feb 06, 2017 0.2720 0.2720 0.2720 3 -0.10(-26.49%)
Feb 03, 2017 0.3700 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
Jan 25, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 23, 2017 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jan 18, 2017 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Jan 13, 2017 0.3000 0.3000 0.3000 40 +0.03(+11.11%)
Jan 11, 2017 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Jan 06, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 30, 2016 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Dec 29, 2016 0.3500 0.3500 0.3000 0.3500 5,500 +0.05(+16.67%)
Dec 27, 2016 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Dec 16, 2016 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Dec 15, 2016 0.2900 0.2900 0.2800 0.2800 13,714 -0.01(-3.45%)
Dec 12, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 08, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 01, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
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%)
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.