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 29, 2019 0.9700 0.9800 0.9700 0.9800 3,000 +0.02(+2.08%)
Mar 28, 2019 0.9500 0.9600 0.9500 0.9600 20,300 -0.04(-4.00%)
Mar 27, 2019 1.000 1.000 0.9700 1.000 16,500 +0.02(+2.04%)
Mar 26, 2019 0.9500 0.9800 0.9500 0.9800 31,070 +0.00(+0.00%)
Mar 25, 2019 0.9400 0.9800 0.9400 0.9800 3,700 +0.03(+3.16%)
Mar 22, 2019 0.9600 0.9600 0.9500 0.9500 4,900 +0.00(+0.00%)
Mar 21, 2019 0.9700 1.000 0.9500 0.9500 23,699 +0.00(+0.00%)
Mar 20, 2019 0.9400 0.9500 0.9300 0.9500 44,625 +0.01(+1.06%)
Mar 19, 2019 0.9400 0.9400 0.9400 0.9400 3,019 +0.02(+2.17%)
Mar 18, 2019 0.9300 0.9800 0.9200 0.9200 34,500 +0.00(+0.00%)
Mar 15, 2019 0.9400 0.9400 0.9200 0.9200 21,500 -0.01(-1.08%)
Mar 14, 2019 0.9500 0.9500 0.9300 0.9300 1,000 -0.01(-1.06%)
Mar 13, 2019 0.9300 0.9400 0.9100 0.9400 40,000 -0.01(-1.05%)
Mar 12, 2019 0.9500 0.9600 0.9200 0.9500 99,600 +0.02(+2.15%)
Mar 11, 2019 0.9600 0.9600 0.9300 0.9300 43,500 -0.03(-3.12%)
Mar 08, 2019 0.9400 0.9600 0.9400 0.9600 24,391 -0.01(-1.03%)
Mar 07, 2019 0.9800 0.9800 0.9500 0.9700 1,009,000 -0.01(-1.02%)
Mar 06, 2019 0.9800 0.9800 0.9500 0.9800 28,500 +0.00(+0.00%)
Mar 05, 2019 0.9400 0.9800 0.9400 0.9800 9,600 +0.01(+1.03%)
Mar 04, 2019 0.9400 0.9800 0.9400 0.9700 10,000 -0.03(-3.00%)
Mar 01, 2019 1.000 1.000 0.9400 1.000 514,100 +0.00(+0.00%)
Feb 28, 2019 0.9900 1.000 0.9500 1.000 67,900 +0.00(+0.00%)
Feb 27, 2019 0.9300 1.000 0.9300 1.000 44,530 +0.05(+5.26%)
Feb 26, 2019 0.9500 0.9500 0.9200 0.9500 9,000 +0.00(+0.00%)
Feb 25, 2019 0.9500 0.9500 0.9400 0.9500 24,000 +0.00(+0.00%)
Feb 22, 2019 0.8800 0.9900 0.8800 0.9500 17,100 +0.08(+9.20%)
Feb 20, 2019 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Feb 19, 2019 0.8400 0.9000 0.8400 0.8600 21,000 +0.01(+1.18%)
Feb 15, 2019 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Feb 14, 2019 0.9000 0.9000 0.8800 0.8800 2,000 -0.02(-2.22%)
Feb 13, 2019 0.9300 0.9300 0.8600 0.9000 43,500 -0.03(-3.23%)
Feb 12, 2019 0.9200 0.9500 0.9000 0.9300 49,500 +0.03(+3.33%)
Feb 11, 2019 0.9400 0.9400 0.9000 0.9000 26,500 -0.05(-5.26%)
Feb 08, 2019 0.9000 0.9500 0.9000 0.9500 8,025 +0.02(+2.15%)
Feb 07, 2019 0.9400 0.9400 0.9300 0.9300 2,000 -0.02(-2.11%)
Feb 06, 2019 0.8600 0.9800 0.8600 0.9500 134,000 +0.10(+11.76%)
Feb 05, 2019 0.8500 0.8500 0.8500 0.8500 4,500,354 +0.04(+4.94%)
Feb 04, 2019 0.7600 0.8200 0.7600 0.8100 70,346 +0.08(+10.96%)
Feb 01, 2019 0.7600 0.7600 0.7300 0.7300 6,500 -0.02(-2.67%)
Jan 31, 2019 0.7800 0.7800 0.7200 0.7500 36,720 -0.01(-1.32%)
Jan 30, 2019 0.7600 0.7600 0.7500 0.7600 27,927 +0.00(+0.00%)
Jan 29, 2019 0.7600 0.7600 0.7600 0.7600 8,000 -0.01(-1.30%)
Jan 28, 2019 0.7700 0.7700 0.7700 0.7700 5,500 -0.02(-2.53%)
Jan 25, 2019 0.7700 0.7900 0.7600 0.7900 6,075 +0.01(+1.28%)
Jan 24, 2019 0.7800 0.7800 0.7800 300 +0.00(+0.00%)
Jan 23, 2019 0.7900 0.8000 0.7700 0.7800 95,610 +0.00(+0.00%)
Jan 22, 2019 0.7800 0.7800 0.7800 0.7800 5,000 -0.05(-6.02%)
Jan 21, 2019 0.7700 0.8300 0.7700 0.8300 8,000 +0.08(+10.67%)
Jan 18, 2019 0.7500 0.7500 0.7300 0.7500 14,500 -0.05(-6.25%)
Jan 17, 2019 0.8000 0.8000 0.8000 0.8000 1,000 +0.02(+2.56%)
Jan 16, 2019 0.7600 0.7800 0.7500 0.7800 9,500 +0.03(+4.00%)
Jan 15, 2019 0.7500 0.7500 0.7500 0.7500 1,000 -0.02(-2.60%)
Jan 14, 2019 0.7500 0.7700 0.7500 0.7700 5,300 +0.00(+0.00%)
Jan 11, 2019 0.7300 0.7700 0.7300 0.7700 17,000 +0.02(+2.67%)
Jan 10, 2019 0.7500 0.7500 0.7500 0.7500 1,500 -0.03(-3.85%)
Jan 08, 2019 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Jan 07, 2019 0.7400 0.7400 0.7400 0.7400 22,000 -0.01(-1.33%)
Jan 03, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
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.