Stock Quote and Chart for ADALTIS INC NEW COM NPV [S/R16/ [TSX]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

ADS.RT

ADALTIS INC NEW COM NPV [S/R16/ [TSX]

12 May 2008 00:00

LAST: 0.0050	CHANGE: 0.0000	OPEN: 0.0050	HIGH: 0.0050	ASK:	VOLUME: 12,000
LAST: 0.0050	CHANGE(%): 0.00%	PREV: 0.0050	LOW: 0.0050	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
12 May 2008	0.0050	0.0050	0.0050	0.0050	12,000
09 May 2008	0.0050	0.0050	0.0050	0.0050	3,500
07 May 2008	0.0050	0.0050	0.0050	0.0050	1,035,900
06 May 2008	0.0050	0.0050	0.0050	0.0050	989,400
05 May 2008	0.0100	0.0150	0.0050	0.0050	7,947,020
02 May 2008	0.0150	0.0250	0.0150	0.0150	778,200
01 May 2008	0.0150	0.0200	0.0100	0.0150	511,100
30 Apr 2008	0.0200	0.0200	0.0150	0.0150	335,304
29 Apr 2008	0.0300	0.0300	0.0150	0.0250	271,250
28 Apr 2008	0.0150	0.0300	0.0150	0.0250	910,000

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the TSX exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: