Indicators

(TSV: ADZN )

0.5300 -0.0100 (-1.85%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	0.6300	0.6400	0.6200	0.6300	23,233	+0.00(+0.00%)
May 30, 2022	0.6200	0.6300	0.6200	0.6300	9,500	+0.01(+1.61%)
May 27, 2022	0.6000	0.6200	0.6000	0.6200	21,000	+0.02(+3.33%)
May 26, 2022	0.6000	0.6100	0.5900	0.6000	10,500	+0.02(+3.45%)
May 25, 2022	0.6000	0.6000	0.5700	0.5800	11,120	-0.03(-4.92%)
May 24, 2022	0.6000	0.6100	0.5800	0.6100	74,550	+0.05(+8.93%)
May 19, 2022				0.5600	0	+0.02(+3.70%)
May 18, 2022	0.6100	0.6100	0.5400	0.5400	113,000	-0.07(-11.48%)
May 17, 2022	0.5800	0.6300	0.5800	0.6100	43,193	+0.03(+5.17%)
May 16, 2022	0.5600	0.6000	0.5600	0.5800	4,947	+0.04(+7.41%)
May 13, 2022	0.5500	0.5600	0.5400	0.5400	64,100	+0.01(+1.89%)
May 12, 2022	0.5300	0.5300	0.5100	0.5300	35,800	-0.03(-5.36%)
May 11, 2022	0.5600	0.5700	0.5500	0.5600	5,669	+0.04(+7.69%)
May 10, 2022	0.5700	0.5800	0.5200	0.5200	330,381	-0.02(-3.70%)
May 09, 2022	0.6000	0.6000	0.5400	0.5400	44,300	-0.07(-11.48%)
May 06, 2022	0.6100	0.6200	0.6100	0.6100	29,200	+0.02(+3.39%)
May 05, 2022	0.6400	0.6400	0.5900	0.5900	340,250	-0.07(-10.61%)
May 04, 2022	0.5400	0.6600	0.5300	0.6600	313,113	+0.12(+22.22%)
May 03, 2022	0.5800	0.5800	0.5400	0.5400	493,742	-0.03(-5.26%)

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.