Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ADZN )

0.5300 -0.0100 (-1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 31, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 29, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 28, 2017 0.8500 0.8500 0.8500 0.8500 18,200 +0.00(+0.00%)
Mar 24, 2017 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Mar 22, 2017 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Mar 20, 2017 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Mar 17, 2017 0.9000 0.9000 0.9000 0.9000 54,000 +0.00(+0.00%)
Mar 16, 2017 0.9000 0.9000 0.9000 0.9000 1,900 +0.00(+0.00%)
Mar 13, 2017 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Mar 10, 2017 0.8500 0.8500 0.8500 0.8500 1,000 +0.05(+6.25%)
Mar 08, 2017 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Mar 07, 2017 0.8000 0.8000 0.7900 0.7900 23,700 -0.03(-3.66%)
Mar 06, 2017 0.8200 0.8200 0.8200 0.8200 500 +0.01(+1.23%)
Mar 03, 2017 0.7800 0.8100 0.7800 0.8100 7,500 +0.01(+1.25%)
Mar 02, 2017 0.8200 0.8200 0.8000 0.8000 19,500 +0.00(+0.00%)
Mar 01, 2017 0.8000 0.8000 0.8000 0.8000 47,750 +0.00(+0.00%)
Feb 28, 2017 0.8000 0.8000 0.8000 0.8000 28,000 +0.03(+3.90%)
Feb 27, 2017 0.8000 0.8000 0.7700 0.7700 30,000 -0.03(-3.75%)
Feb 23, 2017 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Feb 22, 2017 0.8600 0.8600 0.7500 0.7500 20,000 -0.13(-14.77%)
Feb 21, 2017 0.8900 0.8900 0.8800 0.8800 34,000 +0.00(+0.00%)
Feb 17, 2017 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Feb 16, 2017 0.9000 0.9000 0.9000 0.9000 10,500 +0.00(+0.00%)
Feb 15, 2017 0.9200 0.9200 0.9000 0.9000 11,100 -0.05(-5.26%)
Feb 14, 2017 0.8600 0.9500 0.8600 0.9500 7,500 +0.05(+5.56%)
Feb 13, 2017 0.9000 0.9500 0.8800 0.9000 77,300 -0.04(-4.26%)
Feb 10, 2017 0.9400 0.9800 0.9400 0.9400 77,511 +0.10(+11.90%)
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.