Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ADCO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2019 0.5500 0.5500 0.5500 0.5500 1,000 +0.01(+1.85%)
Jul 30, 2019 0.5400 0.5400 0.5400 0.5400 5,000 +0.06(+12.50%)
Jul 29, 2019 0.5400 0.5400 0.4800 0.4800 9,500 -0.06(-11.11%)
Jul 26, 2019 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Jul 25, 2019 0.5500 0.5800 0.5400 0.5400 52,500 -0.01(-1.82%)
Jul 24, 2019 0.5400 0.5500 0.5300 0.5500 19,575 +0.01(+1.85%)
Jul 23, 2019 0.5000 0.5400 0.5000 0.5400 48,500 +0.00(+0.00%)
Jul 22, 2019 0.5400 0.5400 0.5400 0.5400 685 +0.04(+8.00%)
Jul 19, 2019 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Jul 18, 2019 0.4900 0.5000 0.4900 0.5000 13,500 +0.00(+0.00%)
Jul 17, 2019 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Jul 16, 2019 0.5000 0.5000 0.5000 0.5000 500 +0.02(+4.17%)
Jul 15, 2019 0.5400 0.5400 0.4800 0.4800 11,000 -0.02(-4.00%)
Jul 12, 2019 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Jul 11, 2019 0.5000 0.5000 0.5000 0.5000 500 +0.02(+3.09%)
Jul 10, 2019 0.5000 0.5000 0.4850 0.4850 1,500 +0.00(+0.00%)
Jul 09, 2019 0.5200 0.5200 0.4850 0.4850 28,525 -0.05(-8.49%)
Jul 08, 2019 0.5300 0.5300 0.5300 0.5300 500 +0.01(+1.92%)
Jul 05, 2019 0.5000 0.5200 0.5000 0.5200 5,928 +0.02(+4.00%)
Jul 04, 2019 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Jul 03, 2019 0.5000 0.5000 0.5000 0.5000 13,500 -0.02(-3.85%)
Jul 02, 2019 0.5200 0.5200 0.5200 0.5200 500 +0.00(+0.00%)
Jun 28, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 27, 2019 0.5200 0.5200 0.5200 0.5200 500 +0.00(+0.00%)
Jun 26, 2019 0.5200 0.5200 0.5200 0.5200 500 -0.02(-3.70%)
Jun 25, 2019 0.5400 0.5400 0.5400 0.5400 500 +0.01(+1.89%)
Jun 24, 2019 0.5300 0.5300 0.5300 0.5300 500 -0.01(-1.85%)
Jun 21, 2019 0.5400 0.5400 0.5400 0.5400 500 +0.02(+3.85%)
Jun 20, 2019 0.5200 0.5200 0.5200 0.5200 500 +0.02(+4.00%)
Jun 19, 2019 0.5400 0.5400 0.5000 0.5000 6,500 +0.00(+0.00%)
Jun 18, 2019 0.5200 0.5200 0.5000 0.5000 2,500 +0.00(+0.00%)
Jun 17, 2019 0.5300 0.5300 0.5000 0.5000 3,000 +0.02(+4.17%)
Jun 14, 2019 0.5400 0.5400 0.4800 0.4800 10,499 -0.03(-5.88%)
Jun 13, 2019 0.5400 0.5400 0.5100 0.5100 25,500 -0.03(-5.56%)
Jun 12, 2019 0.5400 0.5400 0.5400 0.5400 2,000 +0.04(+8.00%)
Jun 11, 2019 0.5000 0.5000 0.5000 0.5000 10,500 +0.00(+0.00%)
Jun 10, 2019 0.5000 0.5200 0.5000 0.5000 6,186 +0.03(+5.26%)
Jun 07, 2019 0.5600 0.5600 0.4750 0.4750 13,000 -0.05(-8.65%)
Jun 06, 2019 0.5200 0.5200 0.5200 0.5200 28,500 +0.00(+0.00%)
Jun 05, 2019 0.5200 0.5200 0.5200 0.5200 1,500 +0.02(+4.00%)
Jun 04, 2019 0.5500 0.5800 0.5000 0.5000 47,000 -0.05(-9.09%)
Jun 03, 2019 0.6300 0.6300 0.5500 0.5500 11,500 -0.07(-11.29%)
May 31, 2019 0.6200 0.6200 0.6200 0.6200 500 +0.00(+0.00%)
May 30, 2019 0.6200 0.6200 0.6200 0.6200 500 +0.04(+6.90%)
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.