ADACAdama Technologies04/21/2017
LAST:

 0.0730
CHANGE:
 0.02
OPEN:
0.0700
HIGH:
0.1000
ASK:
0.0000
VOLUME:
121,600
CHANGE(%):
18.89
PREV:
0.0900
LOW:
0.0700
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/21/170.07000.10000.07000.0730121,6000
04/20/170.10000.10000.09000.090021,8000
04/19/170.07000.10000.07000.092340,2000
04/18/170.07000.07300.07000.07304,2000
04/17/170.06500.06500.06500.06505000
04/14/170.06750.06750.06750.067500
04/13/170.06750.06750.06750.067500
04/12/170.06750.06750.06750.067500
04/11/170.06750.07500.06750.06752,5000
04/10/170.07500.07500.07000.070032,3000
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
COMP5,911-60.11
DJI20,548-310.15
SP5002,349-70.30
DAX12,3873382.80
FTSE7,2431281.81
NI22518,8762551.37
CAC405,2782194.33
GLD1,28420.19
BDI1,200494.26
HSI24,139970.41