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 (%)
Jul 31, 2017 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Jul 27, 2017 0.6300 0.6300 0.6300 0 -0.05(-7.35%)
Jul 26, 2017 0.6300 0.6800 0.6300 0.6800 2,500 +0.07(+11.48%)
Jul 25, 2017 0.6200 0.6200 0.6100 0.6100 10,200 -0.04(-6.15%)
Jul 24, 2017 0.6500 0.6500 0.6500 0.6500 8,000 -0.05(-7.14%)
Jul 18, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 12, 2017 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jul 11, 2017 0.7200 0.7200 0.7200 0.7200 11,400 +0.02(+2.86%)
Jul 03, 2017 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 30, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 28, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 26, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 23, 2017 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Jun 22, 2017 0.7000 0.7000 0.7000 0.7000 35,000 +0.00(+0.00%)
Jun 21, 2017 0.7000 0.7000 0.7000 0.7000 30,000 +0.00(+0.00%)
Jun 20, 2017 0.7000 0.7000 0.7000 0.7000 5,500 +0.00(+0.00%)
Jun 19, 2017 0.7000 0.7000 0.7000 0.7000 47,000 +0.00(+0.00%)
Jun 16, 2017 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Jun 15, 2017 0.7000 0.7000 0.7000 0.7000 5,500 +0.00(+0.00%)
Jun 14, 2017 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Jun 13, 2017 0.7000 0.7000 0.7000 0.7000 16,000 +0.00(+0.00%)
Jun 12, 2017 0.7000 0.7000 0.7000 0.7000 24,000 +0.00(+0.00%)
Jun 09, 2017 0.7000 0.7000 0.7000 0.7000 60,000 -0.02(-2.78%)
Jun 08, 2017 0.7000 0.7200 0.7000 0.7200 13,000 +0.01(+1.41%)
Jun 07, 2017 0.7100 0.7100 0.7100 0.7100 800 +0.01(+1.43%)
Jun 06, 2017 0.7000 0.7000 0.7000 0.7000 5,236 +0.00(+0.00%)
May 30, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 29, 2017 0.7000 0.7000 0.7000 0.7000 4,500 +0.00(+0.00%)
May 26, 2017 0.7000 0.7000 0.7000 0.7000 18,000 +0.00(+0.00%)
May 24, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 23, 2017 0.7100 0.7100 0.7000 0.7000 6,200 -0.05(-6.67%)
May 19, 2017 0.7200 0.7500 0.7200 0.7500 6,500 +0.03(+4.17%)
May 12, 2017 0.7200 0.7200 0.7200 0 -0.04(-5.26%)
May 10, 2017 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
May 09, 2017 0.7600 0.7600 0.7600 0.7600 5,300 -0.01(-1.30%)
May 03, 2017 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
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.