Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADTLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0 |
| May 15 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 14,078 |
| May 14 2024 | 3.07 | 0.10 | 3.37% | 3.07 | 3.07 | 3.07 | 2,000 |
| May 13 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.97 | 2.97 | 0 |
| May 10 2024 | 2.97 | -0.03 | -1.00% | 2.97 | 2.97 | 2.97 | 1,993 |
| May 09 2024 | 3.00 | -0.02 | -0.63% | 3.00 | 3.00 | 3.00 | 2,000 |
| May 08 2024 | 3.0191 | 0.00 | 0.00% | 3.0191 | 3.0191 | 3.0191 | 0 |
| May 07 2024 | 3.0191 | 0.03 | 1.14% | 2.965 | 3.0199 | 2.965 | 1,200 |
| May 06 2024 | 2.985 | -0.05 | -1.49% | 2.985 | 2.985 | 2.985 | 204 |
| May 03 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.03 | 0 |
| May 02 2024 | 3.03 | 0.00 | 0.03% | 3.05 | 3.05 | 3.03 | 1,820 |
| May 01 2024 | 3.029 | 0.00 | 0.00% | 3.029 | 3.029 | 3.029 | 0 |
| Apr 30 2024 | 3.029 | 0.07 | 2.38% | 3.00 | 3.029 | 3.00 | 2,835 |
| Apr 29 2024 | 2.9587 | 0.13 | 4.55% | 2.88 | 2.9587 | 2.88 | 6,393 |
| Apr 26 2024 | 2.83 | 0.05 | 1.80% | 2.795 | 2.83 | 2.795 | 1,990 |
| Apr 25 2024 | 2.78 | -0.02 | -0.71% | 2.88 | 2.88 | 2.765 | 1,814 |
| Apr 24 2024 | 2.80 | -0.04 | -1.41% | 2.78 | 2.80 | 2.78 | 4,800 |
| Apr 23 2024 | 2.84 | 0.01 | 0.35% | 2.84 | 2.84 | 2.84 | 1,000 |
| Apr 22 2024 | 2.83 | 0.01 | 0.35% | 2.83 | 2.85 | 2.83 | 5,902 |
| Apr 19 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0 |
| Apr 18 2024 | 2.82 | -0.01 | -0.35% | 2.82 | 2.82 | 2.82 | 192 |
| Apr 17 2024 | 2.83 | 0.05 | 1.80% | 2.66 | 2.83 | 2.66 | 750 |
| Apr 16 2024 | 2.78 | 0.15 | 5.70% | 2.78 | 2.78 | 2.78 | 380 |
| Apr 15 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0 |
| Apr 12 2024 | 2.63 | -0.20 | -7.07% | 2.83 | 2.83 | 2.63 | 2,723 |
| Apr 11 2024 | 2.83 | 0.13 | 4.62% | 2.83 | 2.83 | 2.83 | 2,000 |
| Apr 10 2024 | 2.705 | -0.03 | -1.01% | 2.82 | 2.82 | 2.705 | 1,025 |
| Apr 09 2024 | 2.7325 | 0.03 | 1.20% | 2.7325 | 2.7325 | 2.7325 | 2,000 |
| Apr 08 2024 | 2.70 | -0.02 | -0.74% | 2.70 | 2.70 | 2.70 | 2,005 |
| Apr 05 2024 | 2.72 | 0.12 | 4.62% | 2.645 | 2.76 | 2.645 | 18,265 |
| Apr 04 2024 | 2.60 | 0.06 | 2.36% | 2.52 | 2.6035 | 2.52 | 3,702 |
| Apr 03 2024 | 2.54 | -0.05 | -1.93% | 2.55 | 2.60 | 2.535 | 3,410 |
| Apr 02 2024 | 2.59 | 0.06 | 2.37% | 2.52 | 2.59 | 2.52 | 3,500 |
| Apr 01 2024 | 2.53 | -0.02 | -0.78% | 2.53 | 2.60 | 2.53 | 5,656 |
| Mar 28 2024 | 2.55 | -0.01 | -0.20% | 2.55 | 2.55 | 2.55 | 2,537 |
| Mar 27 2024 | 2.555 | 0.06 | 2.20% | 2.48 | 2.585 | 2.48 | 7,901 |
| Mar 26 2024 | 2.50 | 0.02 | 1.01% | 2.65 | 2.65 | 2.50 | 425 |
| Mar 25 2024 | 2.475 | 0.00 | 0.00% | 2.475 | 2.475 | 2.475 | 0 |
| Mar 22 2024 | 2.475 | 0.02 | 0.61% | 2.50 | 2.50 | 2.475 | 5,319 |
| Mar 21 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0 |
| Mar 20 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0 |
| Mar 19 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0 |
| Mar 18 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0 |
| Mar 15 2024 | 2.46 | 0.11 | 4.68% | 2.46 | 2.46 | 2.46 | 1,024 |
| Mar 14 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 0 |
| Mar 13 2024 | 2.35 | 0.00 | 0.09% | 2.48 | 2.48 | 2.35 | 4,510 |
| Mar 12 2024 | 2.348 | -0.01 | -0.30% | 2.39 | 2.39 | 2.335 | 2,450 |
| Mar 11 2024 | 2.355 | 0.13 | 5.61% | 2.35 | 2.36 | 2.35 | 2,413 |
| Mar 08 2024 | 2.23 | -0.04 | -1.68% | 2.25 | 2.25 | 2.23 | 9,000 |
| Mar 07 2024 | 2.268 | 0.09 | 4.13% | 2.19 | 2.268 | 2.19 | 245 |
| Mar 06 2024 | 2.178 | 0.12 | 5.73% | 2.10 | 2.178 | 2.10 | 600 |
| Mar 05 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0 |
| Mar 04 2024 | 2.06 | 0.07 | 3.27% | 2.06 | 2.06 | 2.06 | 100 |
| Mar 01 2024 | 1.9948 | 0.00 | 0.00% | 1.9948 | 1.9948 | 1.9948 | 0 |
| Feb 29 2024 | 1.9948 | 0.00 | 0.00% | 1.9948 | 1.9948 | 1.9948 | 0 |
| Feb 28 2024 | 1.9948 | 0.00 | 0.00% | 1.9948 | 1.9948 | 1.9948 | 0 |
| Feb 27 2024 | 1.9948 | 0.00 | 0.00% | 1.9948 | 1.9948 | 1.9948 | 0 |
| Feb 26 2024 | 1.9948 | 0.00 | 0.00% | 1.9948 | 1.9948 | 1.9948 | 0 |
| Feb 23 2024 | 1.9948 | 0.00 | 0.00% | 1.9948 | 1.9948 | 1.9948 | 0 |
| Feb 22 2024 | 1.9948 | 0.00 | 0.00% | 1.9948 | 1.9948 | 1.9948 | 0 |
| Feb 21 2024 | 1.9948 | -0.08 | -3.63% | 2.21 | 2.21 | 1.9948 | 2,300 |
| Feb 20 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0 |
