Financial News
Alliance Media Holdings (OP: ADTR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 14, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.05(-33.33%) | |
| May 13, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,500 | +0.00(+0.00%) |
| May 09, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.06(+66.67%) | |
| May 08, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 | +0.01(+9.76%) |
| Apr 04, 2019 | 0.0820 | 0.0820 | 0.0820 | 0 | -0.00(-0.24%) | |
| Mar 21, 2019 | 0.0822 | 0.0822 | 0.0822 | 0 | +0.00(+0.00%) | |
| Mar 19, 2019 | 0.0822 | 0.0822 | 0.0822 | 0 | +0.00(+0.00%) | |
| Mar 11, 2019 | 0.0822 | 0.0822 | 0.0822 | 0 | +0.00(+0.00%) | |
| Mar 07, 2019 | 0.0822 | 0.0822 | 0.0822 | 0 | -0.05(-39.11%) | |
| Mar 05, 2019 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.03(+22.73%) | |
| Feb 27, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Feb 05, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Jan 25, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
| Dec 28, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Nov 30, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
| Nov 27, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
| Nov 16, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
| Nov 14, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.02(+22.22%) | |
| Nov 07, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
| Oct 26, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
| Oct 22, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.05(-35.25%) | |
| Sep 19, 2018 | 0.1390 | 0.1390 | 0.1390 | 0 | +0.05(+54.44%) | |
| Sep 14, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.05(-35.71%) | |
| Sep 12, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 20,250 | -0.04(-22.22%) |
| Sep 06, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.04(+28.57%) | |
| Aug 31, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.04(+40.00%) | |
| Aug 30, 2018 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 27,950 | +0.01(+11.11%) |
| Aug 27, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
| Aug 15, 2018 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 120,000 | +0.02(+25.00%) |
| Aug 08, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| Aug 07, 2018 | 0.0710 | 0.0800 | 0.0560 | 0.0800 | 113,431 | -0.01(-15.79%) |
| Aug 02, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
| Jul 31, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Jul 27, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
| Jul 26, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | +0.00(+0.00%) |
| Jul 25, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | +0.00(+0.00%) |
| Jul 23, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
| Jul 17, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.04(-28.29%) | |
| Jul 10, 2018 | 0.1255 | 0.1255 | 0.1255 | 0 | +0.02(+19.52%) | |
| Jul 09, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,305 | -0.00(-2.78%) |
| Jul 02, 2018 | 0.1080 | 0.1080 | 0.1080 | 0 | -0.08(-42.37%) |
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.
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.
