Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ADMLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 2.90 | 45,297 |
| May 23 2024 | 3.00 | -0.12 | -3.85% | 3.08 | 3.11 | 3.00 | 22,821 |
| May 22 2024 | 3.12 | -0.25 | -7.42% | 3.18 | 3.18 | 3.105 | 15,413 |
| May 21 2024 | 3.37 | 0.08 | 2.43% | 3.20 | 3.37 | 3.20 | 55,669 |
| May 20 2024 | 3.29 | 0.17 | 5.45% | 3.15 | 3.29 | 3.10 | 53,259 |
| May 17 2024 | 3.12 | -0.01 | -0.16% | 3.06 | 3.12 | 3.06 | 54,917 |
| May 16 2024 | 3.125 | -0.02 | -0.48% | 3.00 | 3.14 | 3.00 | 57,364 |
| May 15 2024 | 3.14 | 0.02 | 0.64% | 3.12 | 3.17 | 3.0507 | 31,741 |
| May 14 2024 | 3.12 | 0.07 | 2.30% | 3.05 | 3.12 | 3.015 | 20,618 |
| May 13 2024 | 3.05 | 0.04 | 1.33% | 3.01 | 3.11 | 3.01 | 19,950 |
| May 10 2024 | 3.01 | 0.11 | 3.79% | 2.98 | 3.04 | 2.975 | 18,105 |
| May 09 2024 | 2.90 | -0.07 | -2.42% | 3.00 | 3.00 | 2.90 | 28,193 |
| May 08 2024 | 2.972 | -0.03 | -0.93% | 3.00 | 3.00 | 2.95 | 14,936 |
| May 07 2024 | 3.00 | 0.01 | 0.20% | 3.02 | 3.04 | 3.00 | 35,252 |
| May 06 2024 | 2.994 | -0.03 | -1.02% | 3.03 | 3.03 | 2.91 | 67,450 |
| May 03 2024 | 3.025 | -0.03 | -0.82% | 3.05 | 3.05 | 3.00 | 58,584 |
| May 02 2024 | 3.05 | 0.07 | 2.18% | 2.97 | 3.05 | 2.97 | 28,765 |
| May 01 2024 | 2.985 | 0.03 | 1.19% | 2.95 | 2.99 | 2.895 | 40,121 |
| Apr 30 2024 | 2.95 | -0.03 | -1.01% | 2.95 | 2.95 | 2.875 | 18,201 |
| Apr 29 2024 | 2.98 | 0.16 | 5.67% | 2.80 | 3.03 | 2.80 | 99,505 |
| Apr 26 2024 | 2.82 | 0.06 | 2.17% | 2.90 | 2.90 | 2.80 | 12,182 |
| Apr 25 2024 | 2.76 | -0.08 | -2.82% | 2.75 | 2.84 | 2.75 | 14,900 |
| Apr 24 2024 | 2.84 | -0.11 | -3.73% | 2.82 | 2.88 | 2.76 | 76,316 |
| Apr 23 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.98 | 2.8803 | 39,376 |
| Apr 22 2024 | 2.95 | 0.15 | 5.36% | 2.81 | 2.99 | 2.81 | 119,955 |
| Apr 19 2024 | 2.80 | -0.09 | -3.11% | 2.95 | 2.95 | 2.66 | 2,600 |
| Apr 18 2024 | 2.89 | 0.04 | 1.40% | 2.80 | 2.89 | 2.80 | 45,422 |
| Apr 17 2024 | 2.85 | 0.16 | 5.95% | 2.69 | 2.87 | 2.69 | 72,094 |
| Apr 16 2024 | 2.69 | -0.06 | -2.18% | 2.69 | 2.71 | 2.66 | 56,514 |
| Apr 15 2024 | 2.75 | -0.03 | -1.08% | 2.84 | 2.89 | 2.70 | 79,729 |
| Apr 12 2024 | 2.78 | 0.03 | 1.09% | 2.75 | 2.85 | 2.74 | 48,340 |
| Apr 11 2024 | 2.75 | -0.05 | -1.79% | 2.76 | 2.78 | 2.70 | 30,277 |
| Apr 10 2024 | 2.80 | 0.01 | 0.36% | 2.82 | 2.83 | 2.701 | 43,730 |
| Apr 09 2024 | 2.79 | -0.01 | -0.36% | 2.58 | 2.85 | 2.58 | 178,500 |
| Apr 08 2024 | 2.80 | 0.10 | 3.70% | 2.80 | 2.83 | 2.735 | 79,930 |
| Apr 05 2024 | 2.70 | 0.04 | 1.50% | 2.66 | 2.75 | 2.64 | 127,563 |
| Apr 04 2024 | 2.66 | -0.13 | -4.66% | 2.75 | 2.75 | 2.66 | 230,154 |
| Apr 03 2024 | 2.79 | 0.16 | 6.08% | 2.62 | 2.79 | 2.62 | 38,736 |
| Apr 02 2024 | 2.63 | 0.05 | 1.94% | 2.65 | 2.679 | 2.57 | 33,155 |
| Apr 01 2024 | 2.58 | -0.07 | -2.64% | 2.69 | 2.69 | 2.56 | 19,919 |
| Mar 28 2024 | 2.65 | 0.05 | 1.92% | 2.56 | 2.68 | 2.56 | 11,022 |
| Mar 27 2024 | 2.60 | 0.02 | 0.78% | 2.61 | 2.68 | 2.55 | 10,420 |
| Mar 26 2024 | 2.58 | -0.01 | -0.39% | 2.55 | 2.59 | 2.54 | 27,526 |
| Mar 25 2024 | 2.59 | -0.04 | -1.52% | 2.69 | 2.69 | 2.55 | 22,834 |
| Mar 22 2024 | 2.63 | -0.03 | -0.94% | 2.70 | 2.84 | 2.61 | 49,228 |
| Mar 21 2024 | 2.655 | 0.13 | 5.36% | 2.70 | 2.70 | 2.64 | 43,296 |
| Mar 20 2024 | 2.52 | 0.13 | 5.44% | 2.361 | 2.52 | 2.361 | 6,429 |
| Mar 19 2024 | 2.39 | 0.01 | 0.42% | 2.455 | 2.455 | 2.39 | 5,750 |
| Mar 18 2024 | 2.38 | -0.12 | -4.80% | 2.5497 | 2.56 | 2.38 | 18,350 |
| Mar 15 2024 | 2.50 | 0.03 | 1.21% | 2.50 | 2.50 | 2.50 | 5,000 |
| Mar 14 2024 | 2.47 | 0.05 | 2.07% | 2.45 | 2.55 | 2.39 | 61,126 |
| Mar 13 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.42 | 2.385 | 33,404 |
| Mar 12 2024 | 2.42 | 0.05 | 2.11% | 2.3609 | 2.44 | 2.3609 | 9,225 |
| Mar 11 2024 | 2.37 | 0.04 | 1.69% | 2.30 | 2.37 | 2.30 | 14,742 |
| Mar 08 2024 | 2.3305 | 0.00 | 0.02% | 2.34 | 2.38 | 2.30 | 12,638 |
| Mar 07 2024 | 2.33 | 0.10 | 4.48% | 2.38 | 2.38 | 2.29 | 62,671 |
| Mar 06 2024 | 2.23 | 0.06 | 2.76% | 2.25 | 2.28 | 2.20 | 51,316 |
| Mar 05 2024 | 2.17 | 0.03 | 1.40% | 2.1711 | 2.28 | 2.17 | 28,015 |
| Mar 04 2024 | 2.14 | -0.16 | -6.96% | 2.24 | 2.30 | 2.14 | 626,095 |
| Mar 01 2024 | 2.30 | -0.06 | -2.54% | 2.29 | 2.30 | 2.23 | 9,290 |
| Feb 29 2024 | 2.36 | 0.25 | 11.69% | 2.14 | 2.36 | 2.14 | 18,214 |
| Feb 28 2024 | 2.113 | 0.00 | 0.14% | 2.14 | 2.14 | 2.075 | 14,954 |
| Feb 27 2024 | 2.11 | 0.07 | 3.43% | 2.13 | 2.13 | 2.06 | 41,863 |
