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, 2020 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Jul 30, 2020 0.6000 0.6000 0.5700 0.5700 2,500 +0.00(+0.00%)
Jul 29, 2020 0.5900 0.5900 0.5600 0.5700 17,900 +0.00(+0.00%)
Jul 28, 2020 0.5800 0.5800 0.5700 0.5700 14,319 -0.01(-1.72%)
Jul 27, 2020 0.5700 0.5900 0.5700 0.5800 18,380 +0.01(+1.75%)
Jul 24, 2020 0.5900 0.5900 0.5700 0.5700 13,000 -0.01(-1.72%)
Jul 23, 2020 0.6100 0.6100 0.5800 0.5800 20,500 -0.03(-4.92%)
Jul 22, 2020 0.6100 0.6100 0.6000 0.6100 14,750 -0.01(-1.61%)
Jul 21, 2020 0.6200 0.6200 0.5900 0.6200 37,695 +0.01(+1.64%)
Jul 20, 2020 0.6000 0.6100 0.6000 0.6100 2,000 +0.00(+0.00%)
Jul 17, 2020 0.6100 0.6100 0.6100 0.6100 1,300 +0.00(+0.00%)
Jul 16, 2020 0.6000 0.6100 0.6000 0.6100 28,550 +0.02(+3.39%)
Jul 15, 2020 0.5900 0.5900 0.5900 0.5900 37,658 +0.00(+0.00%)
Jul 14, 2020 0.6200 0.6200 0.5700 0.5900 120,300 -0.02(-3.28%)
Jul 13, 2020 0.6000 0.6200 0.5900 0.6100 36,800 +0.00(+0.00%)
Jul 09, 2020 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Jul 08, 2020 0.6100 0.6100 0.6000 0.6000 18,000 +0.00(+0.00%)
Jul 07, 2020 0.6300 0.6300 0.5700 0.6000 59,900 -0.03(-4.76%)
Jul 06, 2020 0.6500 0.6600 0.6300 0.6300 10,499 -0.01(-1.56%)
Jul 03, 2020 0.6500 0.6500 0.6400 0.6400 10,000 +0.02(+3.23%)
Jul 02, 2020 0.6400 0.6500 0.6200 0.6200 27,490 -0.02(-3.13%)
Jun 30, 2020 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Jun 26, 2020 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Jun 25, 2020 0.6700 0.6800 0.6500 0.6800 8,715 +0.02(+3.03%)
Jun 24, 2020 0.6600 0.6600 0.6500 0.6600 5,000 +0.00(+0.00%)
Jun 23, 2020 0.6500 0.6800 0.6500 0.6600 112,000 +0.01(+1.54%)
Jun 22, 2020 0.6800 0.6900 0.6500 0.6500 38,970 -0.01(-1.52%)
Jun 19, 2020 0.6800 0.6800 0.6600 0.6600 5,100 +0.00(+0.00%)
Jun 18, 2020 0.6600 0.6600 0.6600 0.6600 2,000 +0.01(+1.54%)
Jun 17, 2020 0.6500 0.6500 0.6500 0.6500 5,500 +0.00(+0.00%)
Jun 16, 2020 0.6300 0.6500 0.6300 0.6500 11,759 +0.05(+8.33%)
Jun 15, 2020 0.6300 0.6300 0.6000 0.6000 11,250 -0.04(-6.25%)
Jun 12, 2020 0.6600 0.6600 0.6400 0.6400 14,500 +0.02(+3.23%)
Jun 11, 2020 0.6900 0.6900 0.6100 0.6200 120,464 -0.08(-11.43%)
Jun 10, 2020 0.7500 0.7500 0.7000 0.7000 27,279 -0.05(-6.67%)
Jun 09, 2020 0.8000 0.8000 0.7300 0.7500 62,861 -0.04(-5.06%)
Jun 08, 2020 0.7300 0.8000 0.7200 0.7900 176,214 +0.08(+11.27%)
Jun 05, 2020 0.7000 0.7100 0.7000 0.7100 27,100 +0.01(+1.43%)
Jun 04, 2020 0.6800 0.7000 0.6800 0.7000 39,241 +0.03(+4.48%)
Jun 02, 2020 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Jun 01, 2020 0.6900 0.6900 0.6500 0.6500 54,059 -0.04(-5.80%)
May 29, 2020 0.6800 0.6900 0.6800 0.6900 18,627 +0.02(+2.99%)
May 28, 2020 0.6700 0.6900 0.6600 0.6700 52,769 +0.00(+0.00%)
May 27, 2020 0.6900 0.6900 0.6700 0.6700 21,760 -0.01(-1.47%)
May 26, 2020 0.6900 0.6900 0.6800 0.6800 11,770 -0.01(-1.45%)
May 25, 2020 0.6900 0.6900 0.6900 0.6900 4,500 -0.01(-1.43%)
May 22, 2020 0.6900 0.7000 0.6700 0.7000 7,500 +0.01(+1.45%)
May 21, 2020 0.6700 0.7000 0.6700 0.6900 89,315 +0.04(+6.15%)
May 20, 2020 0.6400 0.6700 0.6400 0.6500 59,584 +0.03(+4.84%)
May 19, 2020 0.6200 0.6200 0.6200 0.6200 2,000 +0.03(+5.08%)
May 15, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
May 14, 2020 0.6100 0.6100 0.5700 0.6000 78,000 -0.03(-4.76%)
May 13, 2020 0.6500 0.6500 0.6200 0.6300 12,911 -0.04(-5.97%)
May 12, 2020 0.6700 0.6700 0.6700 0.6700 1,001 -0.02(-2.90%)
May 11, 2020 0.6900 0.6900 0.6900 0.6900 7,200 +0.02(+2.99%)
May 08, 2020 0.6800 0.6800 0.6700 0.6700 41,739 -0.01(-1.47%)
May 07, 2020 0.6900 0.6900 0.6800 0.6800 5,000 +0.00(+0.00%)
May 06, 2020 0.6900 0.6900 0.6800 0.6800 11,150 +0.01(+1.49%)
May 05, 2020 0.6600 0.6700 0.6600 0.6700 8,600 +0.02(+3.08%)
May 04, 2020 0.6500 0.6500 0.6500 0.6500 2,800 +0.00(+0.00%)
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.