Adirondack Trust Company (CE) (ADKT)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -139.25 | -12.1086956522 | 1150 | 1150 | 1010.75 | 0 | 0 | CS |
| 4 | -139.25 | -12.1086956522 | 1150 | 1150 | 1010.75 | 0 | 0 | CS |
| 12 | -139.25 | -12.1086956522 | 1150 | 1150 | 1010.75 | 0 | 0 | CS |
| 26 | -189.25 | -15.7708333333 | 1200 | 1225 | 1010.75 | 1 | 1187.5 | CS |
| 52 | -358.375 | -26.1754770383 | 1369.125 | 1369.125 | 1010.75 | 3 | 1150.875 | CS |
| 156 | -839.25 | -45.3648648649 | 1850 | 2700 | 1010.75 | 2 | 1361.10904255 | CS |
| 260 | -689.25 | -40.5441176471 | 1700 | 2700 | 1010.75 | 4 | 1738.12060038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851200 | 1010.75 | -139.25 | -12.11 | 1010.75 | 1010.75 | 1010.75 | 11 |
| 1742592600 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1742506200 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1742419800 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1742333400 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1742218200 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1741959000 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1741872600 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1741786200 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1741699800 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1741613400 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1741354200 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1741267800 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1741181400 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1741095000 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1741008600 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1740749400 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1740663000 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1740576600 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1740490200 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1740403800 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1740144600 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1740058200 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1739971800 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1739885400 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1739539800 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1739453400 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1739367000 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1739280600 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1739194200 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1738935000 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1738848600 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1738762200 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1738675800 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1738589400 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1738330200 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1738243800 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1738157400 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1738071000 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1737984600 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1737725400 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1737639000 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1737552600 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1737466200 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1737120600 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1737034200 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1736947800 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1736861400 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1736775000 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1736515800 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1736343000 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1736256600 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1736170200 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1735911000 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1735824600 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1735651800 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1735565400 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1735306200 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
| 1735219800 | 1150 | 0 | 0.00 | 1150 | 1150 | 1150 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
