ADOM

ADOMANI (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ADOMANI Inc (QB) ADOM OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.035 -6.42% 0.51 16:09:29
Open Price Low Price High Price Close Price Prev Close
0.56 0.4502 0.56 0.51 0.545
more quote information »

ADOM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.71490.74980.390.5548792,130,465-0.2049-28.66%
1 Month0.480.89990.390.59533372,810,7060.036.25%
3 Months0.590.89990.34220.51010242,243,047-0.08-13.56%
6 Months0.19150.96990.13250.50835551,818,9290.3185166.32%
1 Year0.14110.96990.0550.43365691,284,9980.3689261.45%
3 Years0.0650.96990.05140.4020819960,8790.445684.62%
5 Years0.0650.96990.05140.4020819960,8790.445684.62%

ADOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.51 -0.035 -6.42% 0.56 0.56 0.4502 1,708,326
Feb 25 2021 0.545 -0.0605 -9.99% 0.60 0.62 0.525 1,333,002
Feb 24 2021 0.6055 0.1455 31.63% 0.465 0.65 0.46 2,267,183
Feb 23 2021 0.46 -0.09 -16.36% 0.52 0.54 0.39 2,899,324
Feb 22 2021 0.55 -0.1101 -16.68% 0.65 0.72 0.545 2,393,074
Feb 19 2021 0.6601 -0.0519 -7.29% 0.7149 0.7498 0.65 1,759,743
Feb 18 2021 0.712 -0.0935 -11.61% 0.82 0.8999 0.71 3,516,756
Feb 17 2021 0.8055 0.1205 17.59% 0.71 0.86 0.69 6,381,058
Feb 16 2021 0.685 0.0425 6.61% 0.68 0.7095 0.65 2,250,027
Feb 12 2021 0.6425 0.0025 0.39% 0.659 0.66 0.60 1,825,019
Feb 11 2021 0.64 0.01838 2.96% 0.6241 0.68 0.62 2,304,742
Feb 10 2021 0.621625 -0.00338 -0.54% 0.6495 0.69 0.58 3,080,856
Feb 09 2021 0.625 0.0551 9.67% 0.565 0.645 0.56 3,490,701
Feb 08 2021 0.5699 0.0599 11.75% 0.5101 0.60 0.51 4,564,898
Feb 05 2021 0.51 0.03 6.25% 0.49 0.515 0.47 4,329,912
Feb 04 2021 0.48 0.01 2.13% 0.4764 0.49 0.458 1,527,703
Feb 03 2021 0.47 0.0451 10.61% 0.42245 0.4764 0.41 2,167,452
Feb 02 2021 0.4249 -0.03844 -8.3% 0.469 0.485 0.4001 1,896,065
Feb 01 2021 0.46334 -0.02176 -4.49% 0.50 0.53 0.425 1,937,182
Jan 29 2021 0.4851 0.0326 7.2% 0.48 0.499 0.4501 3,478,724
Jan 28 2021 0.4525 -0.0525 -10.4% 0.5201 0.5201 0.416 3,095,760
Jan 27 2021 0.505 -0.0139 -2.68% 0.509 0.55 0.44 6,541,850
See More Historical Prices »


Your Recent History
USOTC
ADOM
ADOMANI (Q..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.