Stock Quote and Chart for Adaltis Inc [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

Adaltis Inc [TSX]

08 Jul 2008 00:00

LAST: 0.2500	CHANGE: -0.0250	OPEN: 0.2750	HIGH: 0.2750	ASK:	VOLUME: 164,000
LAST: 0.2500	CHANGE(%): -9.09%	PREV: 0.2750	LOW: 0.2500	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
08 Jul 2008	0.2750	0.2750	0.2500	0.2500	164,000
07 Jul 2008	0.2750	0.2750	0.2750	0.2750	35,400
04 Jul 2008	0.3400	0.3400	0.2600	0.2600	22,000
03 Jul 2008	0.2550	0.3300	0.2550	0.3300	240,000
02 Jul 2008	0.2550	0.2550	0.2550	0.2550	40,000
30 Jun 2008	0.2700	0.2700	0.2550	0.2550	48,700
27 Jun 2008	0.2600	0.2700	0.2550	0.2600	46,634
26 Jun 2008	0.2700	0.2800	0.2700	0.2700	13,450
25 Jun 2008	0.2600	0.2600	0.2600	0.2600	1,998
24 Jun 2008	0.2600	0.2700	0.2600	0.2600	24,122

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: