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 )

0.1120 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 (%)
Apr 29, 2022 0.1000 0 +0.00(+0.00%)
Apr 25, 2022 0.1000 0 -0.01(-9.09%)
Apr 22, 2022 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+4.66%)
Apr 12, 2022 0.1051 0 -0.00(-1.59%)
Apr 11, 2022 0.1490 0.1490 0.1050 0.1068 67,200 -0.02(-17.85%)
Apr 08, 2022 0.1000 0.1300 0.1000 0.1300 12,290 +0.02(+18.18%)
Apr 07, 2022 0.1000 0.1100 0.1000 0.1100 35,173 +0.02(+28.65%)
Apr 06, 2022 0.0710 0.0855 0.0710 0.0855 22,000 +0.01(+20.42%)
Apr 05, 2022 0.0710 0.0710 0.0710 0.0710 14,500 -0.01(-11.25%)
Apr 04, 2022 0.0855 0.0855 0.0800 0.0800 25,000 -0.04(-33.22%)
Apr 01, 2022 0.1363 0.1363 0.0850 0.1198 26,925 -0.00(-0.17%)
Mar 31, 2022 0.0840 0.1200 0.0840 0.1200 144,969 +0.08(+199.25%)
Mar 30, 2022 0.0400 0.0401 0.0400 0.0401 4,000 -0.03(-39.24%)
Mar 21, 2022 0.0660 0 +0.01(+10.00%)
Mar 16, 2022 0.0600 0 +0.02(+50.38%)
Mar 15, 2022 0.0380 0.0399 0.0380 0.0399 50,000 +0.01(+59.60%)
Mar 14, 2022 0.0255 0.0255 0.0250 0.0250 29,495 -0.01(-37.50%)
Mar 10, 2022 0.0400 0 +0.00(+0.00%)
Mar 09, 2022 0.0400 0.0400 0.0400 0.0400 600 -0.01(-20.00%)
Mar 01, 2022 0.0500 0 -0.00(-4.76%)
Feb 24, 2022 0.0525 0 +0.02(+45.83%)
Feb 10, 2022 0.0360 0 +0.01(+20.00%)
Feb 04, 2022 0.0300 0 -0.01(-33.33%)
Feb 02, 2022 0.0400 0.0670 0.0400 0.0450 91,300 +0.00(+12.50%)
Feb 01, 2022 0.0410 0.0410 0.0400 0.0400 23,000 -0.01(-20.00%)
Jan 28, 2022 0.0500 0 -0.02(-28.57%)
Jan 27, 2022 0.0510 0.0700 0.0410 0.0700 61,700 +0.00(+0.00%)
Jan 25, 2022 0.0700 0 -0.01(-17.16%)
Jan 24, 2022 0.0900 0.0979 0.0845 0.0845 26,149 -0.01(-6.01%)
Jan 21, 2022 0.0899 0.0899 0.0899 0.0899 500 +0.01(+10.99%)
Jan 19, 2022 0.0810 0 +0.01(+8.43%)
Jan 12, 2022 0.0747 0 +0.00(+0.00%)
Jan 03, 2022 0.0747 0.0747 0.0747 0 -0.01(-7.89%)
Dec 31, 2021 0.0840 0.0840 0.0730 0.0811 15,500 +0.01(+9.59%)
Dec 28, 2021 0.0740 0.0740 0.0740 0 -0.03(-26.00%)
Dec 23, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 16, 2021 0.1100 0.1100 0.1100 0 +0.01(+10.11%)
Dec 15, 2021 0.0999 0.0999 0.0999 0.0999 200 +0.01(+8.35%)
Dec 13, 2021 0.0922 0.0922 0.0922 0 +0.00(+2.56%)
Dec 07, 2021 0.0899 0.0899 0.0899 0 +0.01(+7.02%)
Dec 03, 2021 0.0840 0.0840 0.0840 0 +0.01(+13.51%)
Dec 01, 2021 0.0740 0.0740 0.0740 0 +0.00(+2.78%)
Nov 23, 2021 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Nov 15, 2021 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Nov 12, 2021 0.1100 0.1100 0.0720 0.0720 2,800 -0.04(-34.49%)
Nov 05, 2021 0.1099 0.1099 0.1099 0 -0.00(-0.09%)
Nov 01, 2021 0.1100 0.1100 0.1100 0 +0.04(+57.14%)
Oct 28, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 27, 2021 0.0700 0.0700 0.0700 0.0700 1,000 -0.06(-45.69%)
Oct 26, 2021 0.1289 0.1289 5,400 +0.01(+7.42%)
Oct 12, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 11, 2021 0.1295 0.1300 0.1295 0.1300 600 -0.01(-7.01%)
Oct 05, 2021 0.1398 0.1398 0.1398 0 +0.04(+40.08%)
Oct 04, 2021 0.0998 0.0998 0.0998 0.0998 200 +0.03(+40.37%)
Oct 01, 2021 0.0710 0.0755 0.0710 0.0711 407,000 -0.03(-28.90%)
Sep 30, 2021 0.1000 0.1000 0.1000 0.1000 1,800 -0.00(-4.76%)
Sep 29, 2021 0.1050 0.1150 0.1050 0.1050 10,200 -0.01(-4.55%)
Sep 23, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 15, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 13, 2021 0.1100 0.1100 0.1100 0 -0.09(-45.00%)
Sep 10, 2021 0.2000 0.2000 0.1350 0.2000 186,345 -0.02(-9.09%)
Sep 09, 2021 0.1001 0.2240 0.0900 0.2200 511,851 +0.18(+423.81%)
Sep 07, 2021 0.0420 0.0420 0.0420 0 -0.00(-1.18%)
Aug 30, 2021 0.0425 0.0425 0.0425 0 -0.02(-29.17%)
Aug 23, 2021 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Aug 19, 2021 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Aug 18, 2021 0.0610 0.0610 0.0610 0.0610 24,475 +0.00(+0.00%)
Aug 13, 2021 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Aug 11, 2021 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Aug 10, 2021 0.0612 0.0612 0.0610 0.0610 28,900 -0.00(-6.15%)
Aug 09, 2021 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+6.56%)
Aug 05, 2021 0.0610 0.0610 0.0610 0 -0.04(-39.00%)
Aug 04, 2021 0.0920 0.1000 0.0920 0.1000 99,731 +0.03(+48.15%)
Aug 03, 2021 0.0675 0.0675 0.0675 0.0675 100 -0.01(-10.00%)
Aug 02, 2021 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+1.35%)
Jul 28, 2021 0.0740 0.0740 0.0740 30 -0.02(-22.11%)
Jul 27, 2021 0.0950 0.0950 0.0600 0.0950 25,000 +0.01(+5.56%)
Jul 26, 2021 0.0900 0.0900 0.0900 0.0900 20,000 +0.04(+73.08%)
Jul 22, 2021 0.0520 0.0520 0.0520 0 -0.01(-14.75%)
Jul 21, 2021 0.0610 0.0610 0.0610 0.0610 3,000 -0.01(-11.59%)
Jul 20, 2021 0.0690 0.0690 0.0690 0.0690 1,000 +0.01(+13.11%)
Jul 15, 2021 0.0610 0.0610 0.0610 0 -0.00(-0.81%)
Jul 09, 2021 0.0615 0.0615 0.0615 0 +0.00(+0.00%)
Jul 08, 2021 0.0615 0.0615 0.0610 0.0615 14,267 +0.00(+0.82%)
Jul 07, 2021 0.0955 0.0980 0.0610 0.0610 27,979 -0.04(-36.46%)
Jun 30, 2021 0.0960 0.0960 0.0960 0 -0.00(-4.00%)
Jun 29, 2021 0.0500 0.1000 0.0500 0.1000 316,406 +0.05(+100.00%)
Jun 25, 2021 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 24, 2021 0.0363 0.0400 0.0363 0.0400 50,000 -0.00(-11.11%)
Jun 04, 2021 0.0450 0.0450 0.0450 0 +0.01(+32.35%)
May 27, 2021 0.0340 0.0340 0.0340 0 -0.01(-15.00%)
May 26, 2021 0.0400 0.0400 0.0400 0.0400 10,200 +0.01(+26.58%)
May 21, 2021 0.0316 0.0316 0.0316 0 -0.01(-21.00%)
May 20, 2021 0.0161 0.0400 0.0161 0.0400 171,550 +0.01(+57.48%)
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.