home / stock / adpas / adpas quote
Last: | $0.0006 |
---|---|
Change Percent: | -33.33% |
Open: | $0.0009 |
Close: | $0.0006 |
High: | $0.0009 |
Low: | $0.0005 |
Volume: | 9,052,919 |
Last Trade Date Time: | 10/30/2020 04:54:57 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.0006 | $0.0009 | $0.0006 | $0.0009 | $0.0005 | 9,052,919 | 10-30-2020 |
$0.0009 | $0.005 | $0.0009 | $0.005 | $0.0009 | 210,500 | 10-28-2020 |
$0.0013 | $0.001 | $0.0013 | $0.0013 | $0.0006 | 2,999,407 | 10-27-2020 |
$0.0008 | $0.0008 | $0.0008 | $0.001 | $0.0008 | 1,830,000 | 10-26-2020 |
$0.0008 | $0.0008 | $0.0008 | $0.0008 | $0.0008 | 770,000 | 10-23-2020 |
$0.0006 | $0.0008 | $0.0006 | $0.0008 | $0.0006 | 620,000 | 10-21-2020 |
$0.0008 | $0.001 | $0.0008 | $0.0012 | $0.0007 | 27,478,291 | 10-20-2020 |
$0.001 | $0.001 | $0.001 | $0.001 | $0.001 | 20,000 | 10-19-2020 |
$0.001 | $0.001 | $0.001 | $0.001 | $0.0009 | 5,428,811 | 10-16-2020 |
$0.0008 | $0.0008 | $0.0008 | $0.0008 | $0.0008 | 37,000 | 10-15-2020 |
$0.0008 | $0.0015 | $0.0008 | $0.0015 | $0.0008 | 6,862,000 | 10-14-2020 |
$0.0007 | $0.0007 | $0.0007 | $0.0007 | $0.0007 | 2,000 | 10-13-2020 |
$0.0007 | $0.0007 | $0.0007 | $0.0007 | $0.0007 | 29,442 | 10-09-2020 |
$0.001 | $0.0011 | $0.001 | $0.0012 | $0.001 | 3,280,000 | 10-08-2020 |
$0.001 | $0.0007 | $0.001 | $0.001 | $0.0007 | 5,840,977 | 10-07-2020 |
$0.0007 | $0.0007 | $0.0007 | $0.0007 | $0.0007 | 1,000,977 | 10-06-2020 |
$0.0007 | $0.001 | $0.0007 | $0.001 | $0.0007 | 3,020,000 | 10-01-2020 |
$0.0008 | $0.0008 | $0.0008 | $0.0008 | $0.0008 | 20,413,632 | 09-30-2020 |
$0.0007 | $0.00065 | $0.0007 | $0.0007 | $0.0007 | 6,340,000 | 09-29-2020 |
$0.0006 | $0.0006 | $0.0006 | $0.0006 | $0.0006 | 595,000 | 09-25-2020 |