Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamant Dri Processi (OP: ADMG )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 1, 2024 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 (%)
Nov 27, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Nov 26, 2019 0.0320 0.0320 0.0320 0.0320 1,000 +0.01(+32.23%)
Nov 25, 2019 0.0331 0.0331 0.0242 0.0242 6,535 -0.00(-3.20%)
Nov 19, 2019 0.0250 0.0250 0.0250 0 -0.01(-24.24%)
Nov 14, 2019 0.0330 0.0330 0.0330 0 -0.01(-15.38%)
Nov 13, 2019 0.0375 0.0390 0.0375 0.0390 1,750 -0.00(-2.50%)
Nov 12, 2019 0.0365 0.0400 0.0330 0.0400 30,500 +0.01(+25.00%)
Nov 11, 2019 0.0320 0.0320 0.0320 0.0320 675 -0.01(-23.81%)
Nov 06, 2019 0.0420 0.0420 0.0420 0 +0.02(+68.00%)
Nov 05, 2019 0.0250 0.0250 0.0250 0.0250 27,500 -0.00(-3.85%)
Oct 30, 2019 0.0260 0.0260 0.0260 0 +0.00(+23.81%)
Oct 24, 2019 0.0210 0.0210 0.0210 0 -0.00(-0.47%)
Oct 11, 2019 0.0211 0.0211 0.0211 0 +0.00(+0.48%)
Oct 07, 2019 0.0210 0.0210 0.0210 0 +0.00(+2.94%)
Sep 23, 2019 0.0204 0.0204 0.0204 0 -0.01(-20.93%)
Sep 18, 2019 0.0258 0.0258 0.0258 0 +0.01(+26.47%)
Sep 16, 2019 0.0204 0.0204 0.0204 0 -0.00(-7.69%)
Sep 13, 2019 0.0230 0.0230 0.0221 0.0221 25,000 -0.00(-15.65%)
Sep 12, 2019 0.0262 0.0262 0.0262 0.0262 1,100 +0.00(+4.80%)
Sep 10, 2019 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Sep 09, 2019 0.0230 0.0230 0.0230 0.0230 5,000 -0.00(-8.00%)
Sep 05, 2019 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Sep 03, 2019 0.0230 0.0230 0.0230 0 -0.01(-20.69%)
Aug 28, 2019 0.0290 0.0290 0.0290 0 -0.00(-9.37%)
Aug 22, 2019 0.0320 0.0320 0.0320 0 -0.00(-3.03%)
Aug 21, 2019 0.0330 0.0330 0.0330 0.0330 10,400 -0.02(-37.74%)
Aug 20, 2019 0.0530 0.0530 0.0530 0.0530 2,200 +0.02(+60.61%)
Aug 19, 2019 0.0330 0.0330 0.0330 0.0330 700 -0.00(-2.94%)
Aug 15, 2019 0.0340 0.0340 0.0340 0 -0.01(-24.44%)
Aug 13, 2019 0.0450 0.0450 0.0450 0 +0.01(+40.62%)
Aug 09, 2019 0.0320 0.0320 0.0320 0 -0.01(-20.00%)
Aug 08, 2019 0.0450 0.0450 0.0400 0.0400 20,167 -0.00(-6.98%)
Aug 07, 2019 0.0450 0.0450 0.0430 0.0430 10,750 +0.01(+30.30%)
Aug 06, 2019 0.0330 0.0330 0.0330 0.0330 10,042 +0.00(+0.00%)
Aug 05, 2019 0.0330 0.0330 0.0330 0.0330 20,100 +0.00(+3.13%)
Aug 02, 2019 0.0310 0.0400 0.0310 0.0320 2,500 +0.00(+3.23%)
Aug 01, 2019 0.0320 0.0390 0.0310 0.0310 27,800 -0.01(-17.55%)
Jul 31, 2019 0.0380 0.0400 0.0376 0.0376 36,150 -0.00(-1.83%)
Jul 30, 2019 0.0780 0.0780 0.0376 0.0383 281,316 -0.04(-50.90%)
Jul 29, 2019 0.0500 0.1000 0.0500 0.0780 429,523 +0.05(+231.91%)
Jul 24, 2019 0.0235 0.0235 0.0235 0 -0.01(-21.67%)
Jul 19, 2019 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Jul 10, 2019 0.0320 0.0320 0.0320 0 -0.02(-36.00%)
Jun 21, 2019 0.0500 0.0500 0.0500 0 +0.02(+61.29%)
Jun 19, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Jun 12, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Jun 10, 2019 0.0310 0.0310 0.0310 0 -0.00(-6.06%)
May 31, 2019 0.0330 0.0330 0.0330 0 +0.00(+10.00%)
May 24, 2019 0.0300 0.0300 0.0300 0 -0.04(-57.14%)
May 23, 2019 0.0700 0.0700 0.0700 0.0700 1,700 +0.04(+112.12%)
May 17, 2019 0.0330 0.0330 0.0330 0 +0.00(+6.45%)
May 15, 2019 0.0310 0.0310 0.0310 0 +0.00(+10.71%)
May 14, 2019 0.0280 0.0280 0.0280 0.0280 125 -0.00(-3.11%)
May 13, 2019 0.0327 0.0327 0.0289 0.0289 20,500 -0.01(-17.43%)
May 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+6.06%)
May 07, 2019 0.0330 0.0330 0.0330 0.0330 28,333 -0.02(-40.00%)
Apr 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+6.38%)
Apr 25, 2019 0.0517 0.0517 0.0517 0 +0.02(+47.71%)
Apr 22, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 18, 2019 0.0340 0.0350 0.0340 0.0350 12,000 +0.01(+40.00%)
Apr 15, 2019 0.0250 0.0250 0.0250 0 -0.00(-7.41%)
Apr 12, 2019 0.0380 0.0380 0.0250 0.0270 91,000 -0.01(-28.95%)
Apr 11, 2019 0.0397 0.0397 0.0380 0.0380 20,000 -0.01(-24.00%)
Apr 10, 2019 0.0400 0.0500 0.0400 0.0500 13,700 +0.00(+0.00%)
Apr 05, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 03, 2019 0.0400 0.0400 0.0400 0 -0.03(-42.86%)
Apr 01, 2019 0.0700 0.0700 0.0700 0 +0.03(+55.56%)
Mar 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 19, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 18, 2019 0.0450 0.0450 0.0450 0.0450 300 +0.00(+0.00%)
Mar 15, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Mar 11, 2019 0.0450 0.0450 0.0450 0 -0.03(-41.56%)
Mar 01, 2019 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Feb 28, 2019 0.0770 0.0770 0.0770 0.0770 6,675 +0.03(+54.00%)
Feb 26, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 25, 2019 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Feb 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 -0.04(-41.18%)
Feb 12, 2019 0.0850 0.0850 0.0850 0 +0.04(+111.97%)
Feb 08, 2019 0.0401 0.0401 0.0401 0 +0.01(+33.67%)
Feb 06, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Feb 05, 2019 0.0401 0.0401 0.0400 0.0400 11,000 -0.00(-0.25%)
Feb 04, 2019 0.0401 0.0401 0.0401 0.0401 1,000 -0.02(-33.28%)
Jan 30, 2019 0.0601 0.0601 0.0601 0 -0.03(-31.70%)
Jan 28, 2019 0.0880 0.0880 0.0880 0 +0.03(+46.42%)
Jan 25, 2019 0.0890 0.0890 0.0601 0.0601 4,400 +0.00(+0.00%)
Jan 23, 2019 0.0601 0.0601 0.0601 0 -0.03(-32.47%)
Jan 18, 2019 0.0890 0.0890 0.0890 0 +0.03(+61.82%)
Jan 15, 2019 0.0550 0.0550 0.0550 0 -0.03(-37.50%)
Jan 11, 2019 0.0880 0.0880 0.0880 0 +0.01(+17.33%)
Jan 09, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jan 08, 2019 0.0555 0.0700 0.0555 0.0650 137,267 +0.01(+8.33%)
Jan 07, 2019 0.0650 0.0690 0.0470 0.0600 103,450 -0.01(-13.04%)
Jan 04, 2019 0.0680 0.0690 0.0370 0.0690 84,300 +0.00(+1.47%)
Jan 03, 2019 0.0400 0.0680 0.0400 0.0680 177,055 +0.05(+240.00%)
Jan 02, 2019 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Dec 31, 2018 0.0300 0.0300 0.0200 0.0200 50,000 -0.02(-42.86%)
Dec 28, 2018 0.0350 0.0350 0.0300 0.0350 58,000 -0.01(-30.00%)
Dec 27, 2018 0.0150 0.0800 0.0138 0.0500 544,155 +0.04(+400.00%)
Dec 20, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 19, 2018 0.0125 0.0125 0.0100 0.0100 40,000 -0.00(-33.33%)
Dec 18, 2018 0.0150 0.0150 0.0150 0.0150 6,000 -0.01(-25.00%)
Dec 17, 2018 0.0210 0.0210 0.0200 0.0200 26,033 -0.01(-33.33%)
Dec 14, 2018 0.0110 0.0350 0.0110 0.0300 176,000 +0.02(+300.00%)
Dec 10, 2018 0.0075 0.0075 0.0075 0 -0.00(-33.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.