home / stock / adny / adny quote
Last: | $0.0179 |
---|---|
Change Percent: | -0.56% |
Open: | $0.018013 |
Close: | $0.0179 |
High: | $0.0183 |
Low: | $0.012 |
Volume: | 573,328 |
Last Trade Date Time: | 08/11/2021 04:40:19 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.0179 | $0.018013 | $0.0179 | $0.0183 | $0.012 | 573,328 | 08-11-2021 |
$0.018 | $0.0198 | $0.018 | $0.02 | $0.018 | 682,500 | 08-10-2021 |
$0.0198 | $0.02 | $0.0198 | $0.02 | $0.015 | 300,400 | 08-09-2021 |
$0.015 | $0.02 | $0.015 | $0.02 | $0.015 | 42,437 | 08-04-2021 |
$0.0112 | $0.02 | $0.0112 | $0.02 | $0.0112 | 50,924 | 08-02-2021 |
$0.015 | $0.018 | $0.015 | $0.018 | $0.015 | 21,705 | 07-30-2021 |
$0.02 | $0.0185 | $0.02 | $0.02 | $0.0185 | 87,150 | 07-29-2021 |
$0.018 | $0.0175 | $0.018 | $0.018 | $0.0175 | 62,100 | 07-28-2021 |
$0.0134 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | 5,000 | 07-27-2021 |
$0.0151 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | 2,500 | 07-26-2021 |
$0.0151 | $0.0141 | $0.0151 | $0.0151 | $0.0117 | 70,849 | 07-23-2021 |
$0.019 | $0.019 | $0.019 | $0.019 | $0.019 | 21,900 | 07-22-2021 |
$0.0154 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | 10,500 | 07-21-2021 |
$0.019 | $0.018 | $0.019 | $0.022 | $0.018 | 88,000 | 07-20-2021 |
$0.0188 | $0.018 | $0.0188 | $0.022 | $0.018 | 142,260 | 07-19-2021 |
$0.022 | $0.022 | $0.022 | $0.022 | $0.018 | 49,800 | 07-16-2021 |
$0.022 | $0.01655 | $0.022 | $0.022 | $0.0166 | 122,072 | 07-15-2021 |
$0.018 | $0.0181 | $0.018 | $0.0181 | $0.018 | 91,393 | 07-14-2021 |
$0.019 | $0.02 | $0.019 | $0.022 | $0.019 | 132,247 | 07-13-2021 |
$0.02 | $0.018 | $0.02 | $0.022 | $0.018 | 239,766 | 07-12-2021 |