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

(TSV: ADZN )

0.4750 -0.0250 (-5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2020 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Mar 30, 2020 0.6600 0.6600 0.6600 0.6600 2,500 -0.01(-1.49%)
Mar 26, 2020 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Mar 25, 2020 0.7000 0.7000 0.7000 409 +0.00(+0.00%)
Mar 24, 2020 0.5200 0.7000 0.5200 0.7000 26,750 +0.06(+9.37%)
Mar 20, 2020 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Mar 19, 2020 0.6500 0.6500 0.6500 0.6500 16,500 -0.14(-17.72%)
Mar 13, 2020 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Mar 12, 2020 0.7000 0.7900 0.7000 0.7900 7,790 +0.00(+0.00%)
Mar 11, 2020 0.7000 0.7900 0.7000 0.7900 46,500 -0.03(-3.66%)
Mar 10, 2020 0.7400 0.8200 0.7400 0.8200 10,499 -0.02(-2.38%)
Mar 06, 2020 0.8400 0.8400 0.8400 0 +0.09(+12.00%)
Mar 05, 2020 0.7500 0.7500 0.7500 0.7500 1,500 -0.07(-8.54%)
Feb 28, 2020 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Feb 26, 2020 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Feb 24, 2020 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Feb 21, 2020 0.8000 0.8400 0.7700 0.8200 14,300 -0.04(-4.65%)
Feb 20, 2020 0.8600 0.8700 0.8000 0.8600 121,300 -0.02(-2.27%)
Feb 18, 2020 0.8800 0.8800 0.8800 0 -0.01(-1.12%)
Feb 14, 2020 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Feb 13, 2020 0.9000 0.9000 0.8900 0.9000 15,170 +0.00(+0.00%)
Feb 12, 2020 0.8900 0.9000 0.8900 0.9000 8,150 -0.03(-3.23%)
Feb 11, 2020 0.8900 0.9300 0.8800 0.9300 17,700 +0.04(+4.49%)
Feb 10, 2020 0.8900 0.8900 0.8900 0.8900 4,500 +0.04(+4.71%)
Feb 07, 2020 0.8500 0.8500 0.8500 0.8500 1,200 -0.05(-5.56%)
Feb 05, 2020 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Feb 04, 2020 0.8500 0.8600 0.8500 0.8600 20,500 +0.00(+0.00%)
Feb 03, 2020 0.8600 0.8600 0.8600 0.8600 10,500 -0.02(-2.27%)
Jan 31, 2020 0.8900 0.8900 0.8600 0.8800 13,500 -0.01(-1.12%)
Jan 29, 2020 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Jan 28, 2020 0.8600 0.8600 0.8600 0.8600 24,000 -0.02(-2.27%)
Jan 24, 2020 0.8800 0.8800 0.8800 0 -0.03(-3.30%)
Jan 23, 2020 0.9100 0.9100 0.9100 0.9100 2,000 -0.01(-1.09%)
Jan 22, 2020 0.9200 0.9200 0.9200 0.9200 500 +0.02(+2.22%)
Jan 21, 2020 0.9000 0.9000 0.9000 0.9000 2,000 -0.03(-3.23%)
Jan 20, 2020 0.9300 0.9300 0.9300 0.9300 1,000 -0.01(-1.06%)
Jan 17, 2020 0.9400 0.9400 0.9400 0.9400 10,000 +0.00(+0.00%)
Jan 16, 2020 0.9500 0.9500 0.9400 0.9400 19,000 -0.03(-3.09%)
Jan 15, 2020 0.9000 0.9700 0.9000 0.9700 35,700 +0.07(+7.78%)
Jan 14, 2020 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Jan 13, 2020 0.9000 0.9000 0.9000 0.9000 1,250 -0.03(-3.23%)
Jan 10, 2020 0.9000 0.9400 0.9000 0.9300 12,800 +0.04(+4.49%)
Jan 09, 2020 0.8900 0.8900 0.8900 0.8900 250,000 -0.01(-1.11%)
Jan 07, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 06, 2020 0.9000 0.9000 0.9000 0.9000 2,000 -0.03(-3.23%)
Jan 03, 2020 0.9400 0.9700 0.9300 0.9300 17,500 -0.04(-4.12%)
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.