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

Adaptive Medias Inc (OP: ADTM )

0.0001 UNCHANGED
Last Price Updated: 11:30 AM EST, Dec 30, 2022 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 (%)
May 31, 2016 0.0151 0.0153 0.0091 0.0100 10,026,541 -0.01(-33.77%)
May 27, 2016 0.0151 0.0151 0.0151 0 +0.01(+51.00%)
May 26, 2016 0.0133 0.0133 0.0083 0.0100 17,458,512 -0.00(-24.24%)
May 25, 2016 0.0294 0.0295 0.0100 0.0132 10,323,661 -0.01(-52.69%)
May 24, 2016 0.0879 0.0880 0.0200 0.0279 5,289,758 -0.06(-69.00%)
May 23, 2016 0.1100 0.1100 0.0900 0.0900 19,043 -0.01(-10.00%)
May 20, 2016 0.0900 0.1000 0.0900 0.1000 11,950 +0.01(+11.11%)
May 19, 2016 0.0900 0.1150 0.0900 0.0900 77,200 -0.03(-21.74%)
May 18, 2016 0.0900 0.1200 0.0900 0.1150 10,239 +0.01(+10.58%)
May 17, 2016 0.1040 0.1040 0.1040 0.1040 11,500 +0.01(+9.47%)
May 16, 2016 0.0900 0.1040 0.0900 0.0950 58,588 +0.01(+14.46%)
May 13, 2016 0.0750 0.0890 0.0700 0.0830 51,927 -0.01(-7.78%)
May 12, 2016 0.1000 0.1025 0.0900 0.0900 62,571 -0.01(-10.00%)
May 11, 2016 0.1055 0.1055 0.1000 0.1000 15,900 -0.00(-4.76%)
May 10, 2016 0.1095 0.1095 0.1050 0.1050 23,418 +0.01(+10.53%)
May 09, 2016 0.1050 0.1100 0.0950 0.0950 27,333 +0.00(+0.00%)
May 06, 2016 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-13.64%)
May 05, 2016 0.1095 0.1100 0.1015 0.1100 22,200 +0.01(+8.37%)
May 03, 2016 0.1015 0.1015 0.1015 3 -0.01(-11.74%)
May 02, 2016 0.1200 0.1200 0.1150 0.1150 17,200 +0.00(+0.00%)
Apr 29, 2016 0.0910 0.1150 0.0910 0.1150 55,931 +0.02(+26.37%)
Apr 28, 2016 0.1050 0.1100 0.0900 0.0910 48,201 -0.01(-9.00%)
Apr 27, 2016 0.1000 0.1150 0.0900 0.1000 146,909 -0.00(-3.85%)
Apr 26, 2016 0.1190 0.1196 0.1040 0.1040 132,246 -0.01(-6.27%)
Apr 25, 2016 0.1250 0.1250 0.1100 0.1110 55,098 -0.01(-4.34%)
Apr 22, 2016 0.1200 0.1200 0.1100 0.1160 17,550 +0.00(+0.87%)
Apr 21, 2016 0.1000 0.1242 0.1000 0.1150 57,852 +0.03(+27.78%)
Apr 20, 2016 0.1400 0.1415 0.0900 0.0900 743,915 -0.05(-35.71%)
Apr 19, 2016 0.1800 0.2300 0.1350 0.1400 804,480 -0.04(-22.22%)
Apr 18, 2016 0.2350 0.2350 0.1800 0.1800 156,910 -0.05(-21.74%)
Apr 15, 2016 0.2700 0.2700 0.2000 0.2300 132,850 -0.02(-7.96%)
Apr 14, 2016 0.2200 0.2500 0.2100 0.2499 144,311 +0.06(+31.53%)
Apr 13, 2016 0.2000 0.2000 0.1770 0.1900 228,198 -0.03(-13.64%)
Apr 12, 2016 0.2050 0.2200 0.1901 0.2200 53,500 -0.01(-4.35%)
Apr 11, 2016 0.2300 0.2300 0.2300 0.2300 10,000 -0.02(-7.93%)
Apr 08, 2016 0.2400 0.2498 0.2030 0.2498 44,201 +0.03(+13.55%)
Apr 07, 2016 0.2499 0.2499 0.2200 0.2200 29,700 +0.01(+3.77%)
Apr 06, 2016 0.2150 0.2498 0.2000 0.2120 94,338 -0.02(-9.79%)
Apr 05, 2016 0.2170 0.2350 0.2170 0.2350 28,694 -0.01(-2.08%)
Apr 04, 2016 0.2690 0.2690 0.2000 0.2400 165,498 -0.03(-11.11%)
Apr 01, 2016 0.2900 0.3000 0.2600 0.2700 76,891 -0.01(-5.26%)
Mar 31, 2016 0.2850 0.3000 0.2618 0.2850 103,879 +0.02(+8.78%)
Mar 30, 2016 0.2600 0.2750 0.2500 0.2620 38,682 +0.01(+4.80%)
Mar 29, 2016 0.4000 0.4000 0.1610 0.2500 412,218 -0.09(-27.54%)
Mar 28, 2016 0.5300 0.5500 0.3300 0.3450 331,498 -0.14(-28.72%)
Mar 24, 2016 0.4840 0.4840 0.4840 0 +0.05(+12.56%)
Mar 23, 2016 0.3850 0.4300 0.3850 0.4300 21,840 +0.02(+4.88%)
Mar 22, 2016 0.4400 0.4600 0.4000 0.4100 88,184 -0.03(-6.82%)
Mar 21, 2016 0.4188 0.4400 0.4188 0.4400 11,162 +0.02(+4.76%)
Mar 18, 2016 0.3450 0.4200 0.3450 0.4200 104,812 +0.04(+10.53%)
Mar 17, 2016 0.3300 0.3800 0.3300 0.3800 51,219 +0.01(+2.87%)
Mar 16, 2016 0.3850 0.3850 0.3300 0.3694 48,032 -0.02(-4.05%)
Mar 15, 2016 0.3500 0.3900 0.3300 0.3850 58,851 +0.04(+10.00%)
Mar 14, 2016 0.3600 0.3800 0.3011 0.3500 142,742 +0.01(+2.94%)
Mar 11, 2016 0.3600 0.3600 0.3010 0.3400 34,576 +0.02(+6.25%)
Mar 10, 2016 0.3400 0.3500 0.3015 0.3200 33,939 -0.02(-5.88%)
Mar 09, 2016 0.3400 0.3700 0.3400 0.3400 22,548 -0.01(-2.86%)
Mar 08, 2016 0.3700 0.3700 0.3500 0.3500 7,770 -0.02(-5.41%)
Mar 07, 2016 0.3800 0.3800 0.3600 0.3700 3,900 -0.02(-3.90%)
Mar 04, 2016 0.3850 0.3150 0.3850 24,550 +0.05(+16.67%)
Mar 03, 2016 0.3200 0.3300 0.2900 0.3300 27,512 +0.00(+0.00%)
Mar 02, 2016 0.2860 0.3300 0.2850 0.3300 60,703 +0.01(+1.54%)
Mar 01, 2016 0.4000 0.4000 0.2804 0.3250 177,259 -0.11(-25.27%)
Feb 29, 2016 0.4310 0.4349 0.4200 0.4349 16,250 +0.00(+0.90%)
Feb 26, 2016 0.4250 0.4699 0.4250 0.4310 50,369 +0.01(+1.29%)
Feb 25, 2016 0.4400 0.4850 0.4255 0.4255 22,650 -0.07(-13.74%)
Feb 24, 2016 0.4933 0.5099 0.4900 0.4933 27,891 +0.01(+2.77%)
Feb 23, 2016 0.5490 0.5490 0.4800 0.4800 17,316 +0.00(+0.52%)
Feb 22, 2016 0.5200 0.5200 0.4775 0.4775 45,238 -0.04(-8.17%)
Feb 19, 2016 0.5490 0.5490 0.4900 0.5200 24,900 -0.03(-5.28%)
Feb 18, 2016 0.5100 0.5490 0.4500 0.5490 39,810 +0.05(+9.80%)
Feb 17, 2016 0.5200 0.5200 0.4600 0.5000 28,866 +0.02(+4.06%)
Feb 16, 2016 0.5550 0.5700 0.4701 0.4805 28,819 -0.09(-15.70%)
Feb 12, 2016 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 11, 2016 0.5200 0.5750 0.5100 0.5700 37,201 -0.01(-0.87%)
Feb 10, 2016 0.5850 0.5850 0.4750 0.5750 40,118 +0.04(+8.49%)
Feb 09, 2016 0.5100 0.5500 0.5000 0.5300 58,634 +0.03(+5.89%)
Feb 08, 2016 0.5800 0.5800 0.5001 0.5005 75,467 -0.08(-13.71%)
Feb 05, 2016 0.5600 0.6000 0.5500 0.5800 92,352 +0.01(+0.87%)
Feb 04, 2016 0.5900 0.5950 0.5300 0.5750 150,458 -0.02(-2.54%)
Feb 03, 2016 0.5000 0.5900 0.4500 0.5900 67,540 +0.09(+18.00%)
Feb 02, 2016 0.6825 0.7000 0.4400 0.5000 792,892 -0.24(-32.43%)
Feb 01, 2016 0.7755 1.000 0.4100 0.7400 883,480 +0.60(+413.53%)
Jan 29, 2016 0.1595 0.1600 0.1441 0.1441 33,900 -0.01(-8.57%)
Jan 28, 2016 0.1562 0.1600 0.1562 0.1576 82,652 -0.00(-1.50%)
Jan 27, 2016 0.1600 0.1600 0.1300 0.1600 32,475 +0.00(+0.00%)
Jan 26, 2016 0.1599 0.1600 0.1599 0.1600 7,225 +0.04(+32.89%)
Jan 22, 2016 0.1204 0.1204 0.1204 0 -0.02(-14.00%)
Jan 21, 2016 0.1409 0.1450 0.1400 0.1400 9,000 -0.00(-3.45%)
Jan 20, 2016 0.1010 0.1450 0.1010 0.1450 5,542 -0.01(-3.33%)
Jan 19, 2016 0.0700 0.1500 0.0700 0.1500 71,889 +0.02(+12.78%)
Jan 15, 2016 0.1330 0.1330 0.1330 0 -0.02(-11.33%)
Jan 14, 2016 0.1750 0.1750 0.1300 0.1500 68,950 -0.00(-0.07%)
Jan 13, 2016 0.1780 0.1780 0.1501 0.1501 8,167 -0.01(-6.19%)
Jan 12, 2016 0.1850 0.1850 0.1600 0.1600 60,300 +0.01(+6.67%)
Jan 11, 2016 0.1535 0.1535 0.1500 0.1500 17,077 -0.04(-21.05%)
Jan 07, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 06, 2016 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Jan 04, 2016 0.1900 0.1900 0.1900 84 -0.01(-7.32%)
Dec 31, 2015 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 30, 2015 0.1600 0.2000 0.1550 0.2000 568,865 +0.05(+31.15%)
Dec 29, 2015 0.1500 0.1600 0.1455 0.1525 143,015 -0.02(-10.29%)
Dec 28, 2015 0.1600 0.1940 0.1375 0.1700 88,688 +0.01(+6.25%)
Dec 24, 2015 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 23, 2015 0.2500 0.2500 0.1700 0.1800 210,876 +0.01(+5.88%)
Dec 22, 2015 0.2300 0.2300 0.1700 0.1700 1,742 -0.06(-26.09%)
Dec 21, 2015 0.2320 0.2320 0.2300 0.2300 8,954 -0.01(-4.17%)
Dec 17, 2015 0.2400 0.2400 0.2400 0 -0.02(-6.98%)
Dec 16, 2015 0.2300 0.2650 0.2300 0.2580 221,300 +0.04(+17.27%)
Dec 15, 2015 0.2200 0.2500 0.2000 0.2200 36,526 +0.00(+0.00%)
Dec 14, 2015 0.2200 0.2200 0.2200 0.2200 185 -0.01(-4.35%)
Dec 10, 2015 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 08, 2015 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Dec 07, 2015 0.2300 0.2300 0.2200 0.2300 11,434 +0.00(+0.00%)
Dec 04, 2015 0.2300 0.2300 0.2300 0.2300 11,000 +0.01(+4.55%)
Dec 03, 2015 0.2550 0.2550 0.2100 0.2200 85,309 -0.07(-24.14%)
Dec 02, 2015 0.2900 0.2900 0.2900 0.2900 200 +0.01(+2.44%)
Dec 01, 2015 0.2831 0.2831 0.2500 0.2831 27,476 +0.00(+0.00%)
Nov 30, 2015 0.2500 0.2831 0.2500 0.2831 5,301 +0.03(+13.24%)
Nov 27, 2015 0.2700 0.2800 0.2500 0.2500 21,076 +0.00(+0.04%)
Nov 25, 2015 0.2499 0.2499 0.2499 0 +0.00(+0.00%)
Nov 24, 2015 0.2499 0.2499 0.2499 0.2499 634 +0.02(+9.37%)
Nov 23, 2015 0.2284 0.2285 0.2284 0.2285 634 -0.05(-19.29%)
Nov 19, 2015 0.2831 0.2831 0.2831 0 -0.02(-5.60%)
Nov 17, 2015 0.2999 0.2999 0.2999 0 +0.02(+5.93%)
Nov 16, 2015 0.2900 0.2900 0.2831 0.2831 5,434 -0.02(-5.60%)
Nov 12, 2015 0.2999 0.2999 0.2999 37 +0.02(+5.93%)
Nov 11, 2015 0.2915 0.2999 0.2831 0.2831 3,147 -0.00(-0.32%)
Nov 10, 2015 0.2840 0.2950 0.2840 0.2840 16,597 -0.02(-5.30%)
Nov 06, 2015 0.2999 0.2999 0.2999 0 +0.00(+0.00%)
Nov 05, 2015 0.2999 0.2999 0.2999 0.2999 933 +0.00(+0.00%)
Nov 04, 2015 0.2832 0.2999 0.2832 0.2999 2,100 +0.02(+5.93%)
Nov 02, 2015 0.2831 0.2831 0.2831 56 +0.00(+0.04%)
Oct 30, 2015 0.2799 0.2830 0.2799 0.2830 16,609 +0.01(+3.87%)
Oct 29, 2015 0.2725 0.2725 0.2725 0.2725 500 -0.01(-2.70%)
Oct 28, 2015 0.3050 0.3050 0.2710 0.2800 21,887 -0.04(-13.04%)
Oct 27, 2015 0.3500 0.3500 0.3021 0.3220 9,800 +0.00(+0.59%)
Oct 26, 2015 0.3500 0.3500 0.3201 0.3201 2,406 +0.02(+6.66%)
Oct 23, 2015 0.3001 0.3500 0.3001 0.3001 3,734 -0.05(-14.26%)
Oct 22, 2015 0.3500 0.3500 0.3500 0.3500 7,200 -0.04(-9.09%)
Oct 21, 2015 0.3850 0.3850 0.3850 0.3850 224 +0.00(+0.00%)
Oct 20, 2015 0.3300 0.3850 0.3300 0.3850 300 +0.06(+16.70%)
Oct 19, 2015 0.3299 0.3299 0.3299 0.3299 100 +0.05(+17.82%)
Oct 16, 2015 0.2700 0.3050 0.2700 0.2800 10,712 +0.01(+3.70%)
Oct 15, 2015 0.3999 0.3999 0.2700 0.2700 4,368 -0.07(-20.33%)
Oct 14, 2015 0.2796 0.3389 0.2300 0.3389 697,818 +0.06(+21.21%)
Oct 13, 2015 0.2501 0.2796 0.2450 0.2796 20,030 +0.08(+39.80%)
Oct 12, 2015 0.2799 0.2799 0.2000 0.2000 113,980 -0.11(-35.65%)
Oct 08, 2015 0.3108 0.3108 0.3108 0 +0.00(+0.26%)
Oct 06, 2015 0.3100 0.3100 0.3100 0 -0.00(-0.03%)
Oct 05, 2015 0.3220 0.3220 0.3100 0.3101 93,644 -0.03(-10.12%)
Oct 02, 2015 0.3450 0.3450 0.3450 0.3450 5,700 -0.01(-1.43%)
Oct 01, 2015 0.3500 0.3500 0.3500 0.3500 3,750 -0.01(-2.75%)
Sep 30, 2015 0.3354 0.3599 0.3354 0.3599 75,200 -0.01(-1.37%)
Sep 29, 2015 0.3718 0.3718 0.3110 0.3649 7,534 +0.00(+0.86%)
Sep 28, 2015 0.3111 0.3719 0.3111 0.3618 20,990 -0.01(-2.72%)
Sep 25, 2015 0.3719 0.3719 0.3719 0.3719 5,000 +0.00(+0.00%)
Sep 24, 2015 0.3600 0.3719 0.3600 0.3719 20,381 +0.00(+0.00%)
Sep 23, 2015 0.3945 0.3945 0.3500 0.3719 26,500 -0.02(-5.85%)
Sep 22, 2015 0.3950 0.3950 0.3500 0.3950 3,494 +0.00(+0.00%)
Sep 21, 2015 0.3101 0.3950 0.3101 0.3950 1,200 +0.00(+0.00%)
Sep 18, 2015 0.3950 0.3950 0.3950 0.3950 1,000 +0.00(+0.00%)
Sep 17, 2015 0.3750 0.3950 0.3750 0.3950 20,759 +0.02(+5.33%)
Sep 16, 2015 0.3750 0.3750 0.3750 0.3750 7,770 +0.00(+0.00%)
Sep 15, 2015 0.3900 0.3900 0.3300 0.3750 2,303 +0.06(+19.05%)
Sep 14, 2015 0.4490 0.4490 0.3150 0.3150 32,450 -0.01(-1.56%)
Sep 11, 2015 0.4100 0.4500 0.3200 0.3200 28,550 -0.09(-21.95%)
Sep 10, 2015 0.4200 0.4200 0.4015 0.4100 27,840 -0.01(-2.40%)
Sep 09, 2015 0.4750 0.4750 0.4200 0.4201 15,199 -0.03(-6.62%)
Sep 08, 2015 0.4500 0.4600 0.4000 0.4499 58,908 +0.00(+1.10%)
Sep 04, 2015 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Sep 03, 2015 0.4500 0.4850 0.3350 0.4500 197,353 +0.02(+4.65%)
Sep 02, 2015 0.2750 0.5000 0.2750 0.4300 846,092 +0.13(+43.38%)
Sep 01, 2015 0.2700 0.3500 0.2401 0.2999 184,422 +0.03(+11.07%)
Aug 31, 2015 0.2700 0.2700 0.2302 0.2700 84,325 -0.01(-3.57%)
Aug 28, 2015 0.3000 0.3000 0.2601 0.2800 94,700 -0.02(-6.67%)
Aug 27, 2015 0.3000 0.3000 0.2601 0.3000 46,841 +0.00(+0.00%)
Aug 26, 2015 0.3100 0.3100 0.2700 0.3000 48,650 -0.02(-6.25%)
Aug 25, 2015 0.3300 0.3300 0.2501 0.3200 21,674 -0.01(-3.03%)
Aug 24, 2015 0.2150 0.5099 0.1801 0.3300 42,913 +0.12(+53.49%)
Aug 21, 2015 0.1795 0.2150 0.1730 0.2150 65,586 +0.04(+19.78%)
Aug 20, 2015 0.2000 0.2000 0.1500 0.1795 101,101 -0.02(-10.25%)
Aug 19, 2015 0.2150 0.2150 0.2000 0.2000 37,619 -0.04(-16.67%)
Aug 18, 2015 0.1850 0.2400 0.1850 0.2400 12,900 -0.01(-4.00%)
Aug 17, 2015 0.2500 0.2500 0.2500 0.2500 1,831 +0.00(+0.00%)
Aug 14, 2015 0.1750 0.2500 0.1700 0.2500 27,767 +0.03(+15.74%)
Aug 13, 2015 0.1702 0.2179 0.1700 0.2160 64,303 +0.01(+2.86%)
Aug 12, 2015 0.2100 0.2500 0.2100 0.2100 23,013 -0.02(-7.89%)
Aug 11, 2015 0.2100 0.2460 0.2100 0.2280 9,100 +0.02(+8.57%)
Aug 10, 2015 0.2500 0.2500 0.2000 0.2100 53,775 -0.08(-28.33%)
Aug 07, 2015 0.2980 0.2980 0.2350 0.2930 17,125 +0.05(+22.08%)
Aug 06, 2015 0.2100 0.2450 0.1850 0.2400 66,040 +0.04(+21.21%)
Aug 05, 2015 0.2812 0.3000 0.1600 0.1980 96,335 -0.09(-31.72%)
Aug 04, 2015 0.3300 0.3480 0.2900 0.2900 18,989 -0.06(-17.14%)
Aug 03, 2015 0.3779 0.3779 0.3499 0.3500 1,207 -0.03(-7.87%)
Jul 31, 2015 0.3800 0.3800 0.3301 0.3799 4,600 +0.03(+10.12%)
Jul 30, 2015 0.3450 0.3450 0.3450 0.3450 2,500 -0.03(-8.80%)
Jul 29, 2015 0.3450 0.3783 0.3450 0.3783 4,091 +0.03(+8.09%)
Jul 28, 2015 0.3500 0.3500 0.3500 0.3500 6,334 -0.07(-16.67%)
Jul 23, 2015 0.4200 0.4200 0.4200 67 -0.03(-6.67%)
Jul 22, 2015 0.3420 0.4500 0.3420 0.4500 3,000 +0.03(+7.14%)
Jul 21, 2015 0.4500 0.4500 0.4000 0.4200 10,820 -0.05(-10.64%)
Jul 20, 2015 0.4600 0.4700 0.3420 0.4700 50,100 +0.01(+2.17%)
Jul 17, 2015 0.4650 0.4700 0.4600 0.4600 17,161 +0.00(+0.00%)
Jul 16, 2015 0.4600 0.4600 0.4600 0.4600 5,166 -0.01(-2.13%)
Jul 15, 2015 0.4700 0.5050 0.4500 0.4700 33,541 +0.02(+4.44%)
Jul 14, 2015 0.4750 0.5300 0.4500 0.4500 23,980 -0.05(-10.00%)
Jul 13, 2015 0.4700 0.5100 0.4600 0.5000 23,732 +0.05(+11.11%)
Jul 10, 2015 0.5500 0.5500 0.4500 0.4500 634 +0.02(+4.65%)
Jul 09, 2015 0.4700 0.5500 0.4300 0.4300 5,483 -0.08(-15.69%)
Jul 08, 2015 0.5100 0.5100 0.4500 0.5100 14,915 +0.02(+4.08%)
Jul 07, 2015 0.4000 0.4900 0.4000 0.4900 15,204 +0.06(+13.95%)
Jul 06, 2015 0.5100 0.5100 0.4000 0.4300 4,612 +0.02(+4.88%)
Jul 02, 2015 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 01, 2015 0.3800 0.4400 0.3800 0.4200 34,216 +0.07(+20.00%)
Jun 30, 2015 0.3100 0.3500 0.3100 0.3500 5,241 +0.04(+12.90%)
Jun 29, 2015 0.4000 0.4000 0.3000 0.3100 62,729 -0.09(-22.50%)
Jun 26, 2015 0.3961 0.4000 0.3800 0.4000 18,845 +0.04(+10.80%)
Jun 25, 2015 0.3610 0.3900 0.3610 0.3610 5,011 -0.03(-7.44%)
Jun 24, 2015 0.3610 0.4000 0.3610 0.3900 34,323 +0.00(+0.00%)
Jun 23, 2015 0.4200 0.4200 0.3800 0.3900 21,156 -0.02(-4.88%)
Jun 22, 2015 0.3900 0.4400 0.3600 0.4100 82,539 +0.05(+13.89%)
Jun 19, 2015 0.4000 0.4200 0.2500 0.3600 183,989 -0.09(-20.00%)
Jun 18, 2015 0.6020 0.6500 0.3800 0.4500 95,828 -0.22(-32.84%)
Jun 17, 2015 0.7000 0.7400 0.6700 0.6700 12,158 -0.13(-16.25%)
Jun 16, 2015 0.9000 0.9000 0.7400 0.8000 32,118 -0.05(-5.88%)
Jun 15, 2015 0.9000 0.9000 0.8000 0.8500 14,232 -0.06(-6.59%)
Jun 12, 2015 0.9000 0.9500 0.9000 0.9100 22,094 +0.01(+1.11%)
Jun 11, 2015 1.060 1.060 0.8800 0.9000 33,709 -0.15(-14.29%)
Jun 10, 2015 1.170 1.170 1.040 1.050 11,517 -0.19(-15.32%)
Jun 09, 2015 1.230 1.250 1.100 1.240 9,024 +0.03(+2.48%)
Jun 08, 2015 1.290 1.290 1.200 1.210 954 -0.08(-6.20%)
Jun 05, 2015 1.140 1.290 1.130 1.290 13,937 +0.17(+15.18%)
Jun 04, 2015 1.110 1.180 1.080 1.120 8,376 +0.04(+3.70%)
Jun 03, 2015 1.300 1.300 1.060 1.080 21,813 -0.27(-20.00%)
Jun 02, 2015 1.380 1.380 1.150 1.350 32,830 -0.06(-4.26%)
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.