Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ADKEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.6232 | 0.00005 | 0.01% | 0.622903 | 0.632778 | 0.616419 | 0.00 |
| Jul 17 2024 | 0.62315 | -0.012029 | -1.89% | 0.634491 | 0.643481 | 0.621499 | 0.00 |
| Jul 16 2024 | 0.635178 | 0.00374 | 0.59% | 0.632028 | 0.636071 | 0.608655 | 0.00 |
| Jul 15 2024 | 0.631439 | 0.034895 | 5.85% | 0.616447 | 0.671035 | 0.250216 | 0.00 |
| Jul 14 2024 | 0.596543 | 0.019812 | 3.44% | 0.577498 | 0.597199 | 0.56986 | 0.00 |
| Jul 13 2024 | 0.576731 | 0.013129 | 2.33% | 0.563627 | 0.581545 | 0.560985 | 0.00 |
| Jul 12 2024 | 0.563602 | 0.003295 | 0.59% | 0.559915 | 0.56976 | 0.552607 | 0.00 |
| Jul 11 2024 | 0.560308 | -0.005968 | -1.05% | 0.566087 | 0.578042 | 0.558645 | 0.00 |
| Jul 10 2024 | 0.566276 | -0.003807 | -0.67% | 0.568823 | 0.582571 | 0.561007 | 0.00 |
| Jul 09 2024 | 0.570083 | 0.015493 | 2.79% | 0.554381 | 0.571916 | 0.550873 | 0.00 |
| Jul 08 2024 | 0.55459 | 0.006751 | 1.23% | 0.616447 | 0.671035 | 0.250216 | 0.00 |
| Jul 07 2024 | 0.547839 | -0.021258 | -3.74% | 0.572167 | 0.572658 | 0.547839 | 0.00 |
| Jul 06 2024 | 0.569096 | 0.012577 | 2.26% | 0.553883 | 0.573409 | 0.549464 | 0.00 |
| Jul 05 2024 | 0.556519 | -0.006118 | -1.09% | 0.559855 | 0.56452 | 0.526641 | 0.00 |
| Jul 04 2024 | 0.562638 | -0.029877 | -5.04% | 0.592206 | 0.594864 | 0.558549 | 0.00 |
| Jul 03 2024 | 0.592514 | -0.020442 | -3.33% | 0.61397 | 0.614848 | 0.585787 | 0.00 |
| Jul 02 2024 | 0.612956 | -0.008963 | -1.44% | 0.621807 | 0.625193 | 0.610759 | 0.00 |
| Jul 01 2024 | 0.62192 | 0.000984 | 0.16% | 0.616447 | 0.671035 | 0.250216 | 0.00 |
| Jun 30 2024 | 0.620936 | 0.016426 | 2.72% | 0.603944 | 0.622355 | 0.601453 | 0.00 |
| Jun 29 2024 | 0.60451 | 0.006153 | 1.03% | 0.598435 | 0.606798 | 0.598398 | 0.00 |
| Jun 28 2024 | 0.598356 | -0.012215 | -2.00% | 0.610728 | 0.617556 | 0.594902 | 0.00 |
| Jun 27 2024 | 0.610571 | 0.00634 | 1.05% | 0.603975 | 0.617465 | 0.60156 | 0.00 |
| Jun 26 2024 | 0.604232 | -0.008203 | -1.34% | 0.616447 | 0.671035 | 0.250216 | 0.00 |
| Jun 25 2024 | 0.612435 | 0.015012 | 2.51% | 0.596536 | 0.616852 | 0.596536 | 0.00 |
| Jun 24 2024 | 0.597423 | -0.031554 | -5.02% | 0.627228 | 0.628815 | 0.582507 | 0.00 |
| Jun 23 2024 | 0.628977 | -0.008107 | -1.27% | 0.637389 | 0.640863 | 0.628753 | 0.00 |
| Jun 22 2024 | 0.637084 | 0.000335 | 0.05% | 0.637229 | 0.640702 | 0.635052 | 0.00 |
| Jun 21 2024 | 0.636749 | -0.00719 | -1.12% | 0.643787 | 0.644629 | 0.630228 | 0.00 |
| Jun 20 2024 | 0.643939 | 0.002793 | 0.44% | 0.641115 | 0.657643 | 0.639974 | 0.00 |
| Jun 19 2024 | 0.641146 | -0.002573 | -0.40% | 0.644425 | 0.650018 | 0.639979 | 0.00 |
| Jun 18 2024 | 0.643719 | -0.013618 | -2.07% | 0.657806 | 0.657806 | 0.633638 | 0.00 |
| Jun 17 2024 | 0.657337 | -0.004 | -0.60% | 0.616447 | 0.671035 | 0.250216 | 0.00 |
| Jun 16 2024 | 0.661337 | 0.003946 | 0.60% | 0.657335 | 0.663866 | 0.655224 | 0.00 |
| Jun 15 2024 | 0.657391 | 0.001296 | 0.20% | 0.655681 | 0.659409 | 0.654513 | 0.00 |
| Jun 14 2024 | 0.656095 | -0.005041 | -0.76% | 0.661241 | 0.670537 | 0.646082 | 0.00 |
| Jun 13 2024 | 0.661136 | -0.009316 | -1.39% | 0.670828 | 0.671484 | 0.655173 | 0.00 |
| Jun 12 2024 | 0.670451 | 0.003658 | 0.55% | 0.666685 | 0.685369 | 0.661689 | 0.00 |
| Jun 11 2024 | 0.666793 | -0.018309 | -2.67% | 0.68547 | 0.685919 | 0.655332 | 0.00 |
| Jun 10 2024 | 0.685102 | -0.00164 | -0.24% | 0.616447 | 0.693467 | 0.250216 | 0.00 |
| Jun 09 2024 | 0.686741 | 0.004183 | 0.61% | 0.682385 | 0.688403 | 0.680966 | 0.00 |
| Jun 08 2024 | 0.682559 | 0.00000600 | 0.00% | 0.681904 | 0.685052 | 0.681485 | 0.00 |
| Jun 07 2024 | 0.682552 | -0.007548 | -1.09% | 0.689989 | 0.702327 | 0.676632 | 0.00 |
| Jun 06 2024 | 0.6901 | -0.003791 | -0.55% | 0.694143 | 0.698166 | 0.684574 | 0.00 |
| Jun 05 2024 | 0.693892 | 0.005377 | 0.78% | 0.616447 | 0.70092 | 0.250216 | 0.00 |
| Jun 04 2024 | 0.688515 | 0.018521 | 2.76% | 0.670008 | 0.691977 | 0.668536 | 0.00 |
| Jun 03 2024 | 0.669994 | 0.006373 | 0.96% | 0.662808 | 0.686041 | 0.661461 | 0.00 |
| Jun 02 2024 | 0.663621 | 0.000768 | 0.12% | 0.663144 | 0.669298 | 0.659399 | 0.00 |
| Jun 01 2024 | 0.662853 | 0.002087 | 0.32% | 0.661914 | 0.664293 | 0.660098 | 0.00 |
| May 31 2024 | 0.660766 | -0.009253 | -1.38% | 0.669929 | 0.673876 | 0.653191 | 0.00 |
| May 30 2024 | 0.670019 | 0.005664 | 0.85% | 0.664866 | 0.680584 | 0.659289 | 0.00 |
| May 29 2024 | 0.664356 | -0.004724 | -0.71% | 0.668489 | 0.674147 | 0.659236 | 0.00 |
| May 28 2024 | 0.66908 | -0.009167 | -1.35% | 0.678032 | 0.678607 | 0.658778 | 0.00 |
| May 27 2024 | 0.678247 | 0.007321 | 1.09% | 0.616447 | 0.689758 | 0.250216 | 0.00 |
| May 26 2024 | 0.670926 | -0.00715 | -1.05% | 0.678512 | 0.680487 | 0.668517 | 0.00 |
| May 25 2024 | 0.678076 | 0.006269 | 0.93% | 0.671406 | 0.681723 | 0.671406 | 0.00 |
| May 24 2024 | 0.671807 | 0.006061 | 0.91% | 0.665241 | 0.677528 | 0.654378 | 0.00 |
| May 23 2024 | 0.665746 | -0.011729 | -1.73% | 0.679348 | 0.685182 | 0.653988 | 0.00 |
| May 22 2024 | 0.677475 | -0.006523 | -0.95% | 0.683551 | 0.690973 | 0.676739 | 0.00 |
| May 21 2024 | 0.683998 | -0.011295 | -1.62% | 0.694959 | 0.70008 | 0.670757 | 0.00 |
| May 20 2024 | 0.695293 | 0.048707 | 7.53% | 0.616447 | 0.696141 | 0.250216 | 0.00 |
| May 19 2024 | 0.646586 | -0.008202 | -1.25% | 0.65382 | 0.660802 | 0.644337 | 0.00 |
| May 18 2024 | 0.654787 | 0.0006 | 0.09% | 0.654472 | 0.658569 | 0.651753 | 0.00 |
| May 17 2024 | 0.654187 | 0.016282 | 2.55% | 0.638145 | 0.658185 | 0.637261 | 0.00 |
| May 16 2024 | 0.637906 | -0.008202 | -1.27% | 0.646826 | 0.649767 | 0.626612 | 0.00 |
| May 15 2024 | 0.646108 | 0.041263 | 6.82% | 0.605091 | 0.64722 | 0.602621 | 0.00 |
| May 14 2024 | 0.604845 | -0.013942 | -2.25% | 0.618782 | 0.620932 | 0.600039 | 0.00 |
| May 13 2024 | 0.618787 | 0.012133 | 2.00% | 0.616447 | 0.623414 | 0.250216 | 0.00 |
| May 12 2024 | 0.606654 | 0.006798 | 1.13% | 0.600349 | 0.609363 | 0.598813 | 0.00 |
| May 11 2024 | 0.599856 | -0.002235 | -0.37% | 0.600599 | 0.606252 | 0.597641 | 0.00 |
| May 10 2024 | 0.60209 | -0.018774 | -3.02% | 0.621291 | 0.625188 | 0.594555 | 0.00 |
| May 09 2024 | 0.620864 | 0.017789 | 2.95% | 0.604766 | 0.62377 | 0.600653 | 0.00 |
| May 08 2024 | 0.603075 | -0.013656 | -2.21% | 0.616447 | 0.62247 | 0.601763 | 0.00 |
| May 07 2024 | 0.616731 | -0.006556 | -1.05% | 0.62377 | 0.635086 | 0.615536 | 0.00 |
| May 06 2024 | 0.623286 | -0.008493 | -1.34% | 0.606418 | 0.643789 | 0.598041 | 0.00 |
| May 05 2024 | 0.631779 | 0.001473 | 0.23% | 0.631532 | 0.636568 | 0.621368 | 0.00 |
| May 04 2024 | 0.630306 | 0.00891 | 1.43% | 0.621136 | 0.635304 | 0.618462 | 0.00 |
| May 03 2024 | 0.621396 | 0.035777 | 6.11% | 0.585481 | 0.625447 | 0.582413 | 0.00 |
| May 02 2024 | 0.585619 | 0.006689 | 1.16% | 0.578816 | 0.590025 | 0.565105 | 0.00 |
| May 01 2024 | 0.578931 | -0.027344 | -4.51% | 0.603707 | 0.604873 | 0.563938 | 0.00 |
| Apr 30 2024 | 0.606275 | -0.026123 | -4.13% | 0.632145 | 0.640674 | 0.589675 | 0.00 |
| Apr 29 2024 | 0.632398 | 0.007294 | 1.17% | 0.606418 | 0.635526 | 0.250216 | 0.00 |
| Apr 28 2024 | 0.625104 | -0.005155 | -0.82% | 0.63102 | 0.638582 | 0.62365 | 0.00 |
| Apr 27 2024 | 0.630259 | -0.003595 | -0.57% | 0.63336 | 0.634044 | 0.621569 | 0.00 |
| Apr 26 2024 | 0.633854 | -0.004813 | -0.75% | 0.638863 | 0.642438 | 0.629713 | 0.00 |
| Apr 25 2024 | 0.638667 | 0.000138 | 0.02% | 0.638245 | 0.646094 | 0.624029 | 0.00 |
| Apr 24 2024 | 0.638529 | -0.020287 | -3.08% | 0.660588 | 0.665601 | 0.631428 | 0.00 |
| Apr 23 2024 | 0.658816 | -0.007906 | -1.19% | 0.665885 | 0.669411 | 0.655357 | 0.00 |
| Apr 22 2024 | 0.666722 | 0.017903 | 2.76% | 0.606418 | 0.67014 | 0.250216 | 0.00 |
| Apr 21 2024 | 0.64882 | 0.000719 | 0.11% | 0.646525 | 0.656349 | 0.641497 | 0.00 |
| Apr 20 2024 | 0.648101 | 0.009078 | 1.42% | 0.635299 | 0.652932 | 0.630187 | 0.00 |
