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 (%)
Aug 31, 2017 0.7300 0.7800 0.7100 0.7800 11,000 +0.05(+6.85%)
Aug 30, 2017 0.6800 0.7300 0.6800 0.7300 10,000 +0.03(+4.29%)
Aug 29, 2017 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Aug 25, 2017 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Aug 24, 2017 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.00%)
Aug 23, 2017 0.6500 0.6500 0.6500 0.6500 1,000 -0.04(-5.80%)
Aug 18, 2017 0.6900 0.6900 0.6900 0 +0.08(+13.11%)
Aug 16, 2017 0.6100 0.6100 0.6100 0 +0.04(+7.02%)
Aug 15, 2017 0.5700 0.5700 0.5700 0.5700 5,000 -0.01(-1.72%)
Aug 14, 2017 0.5800 0.5800 0.5800 0.5800 2,500 +0.01(+1.75%)
Aug 11, 2017 0.5700 0.5700 0.5700 0.5700 20,000 +0.00(+0.00%)
Aug 10, 2017 0.5700 0.5700 0.5700 0.5700 4,000 +0.00(+0.00%)
Aug 09, 2017 0.5700 0.5700 0.5700 0.5700 13,000 +0.00(+0.00%)
Aug 04, 2017 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
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%)
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.