ADACAdama Technologies02/27/17 10:23
LAST:

 0.5000
CHANGE:
 0.11
OPEN:
0.4250
HIGH:
0.5000
ASK:
0.0000
VOLUME:
116,611
CHANGE(%):
29.30
PREV:
0.3867
LOW:
0.3900
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/27/170.42500.50000.39000.5000116,6110
02/24/170.25000.39000.25000.3867186,7000
02/23/170.34000.34000.21000.25007,5000
02/22/170.38000.38000.34000.34924,3000
02/21/170.35000.67010.27180.463210,4000
02/20/170.35000.35000.35000.350000
02/17/170.45500.45500.33520.350030,7000
02/16/170.32700.35000.30000.335246,4000
02/15/170.21000.21000.21000.21001,9000
02/14/170.20000.21010.20000.21009,5000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.67
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,860140.24
DJI20,847250.12
SP5002,37140.17
DAX11,823190.16
FTSE7,25390.13
NI22519,107-1760.91
CAC404,84500.00
GLD1,25880.61
BDI1,200494.26
HSI23,925-410.17