Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Media Holdings (OP: ADTR )

0.0001 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.5100 0.5100 0.3000 0.3000 9,074 +0.00(+0.00%)
May 27, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 25, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 24, 2016 0.2850 0.2900 0.2850 0.2900 5,000 -0.01(-1.69%)
May 18, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 16, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 12, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 06, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 05, 2016 0.2950 0.2950 0.2950 0.2950 5,000 +0.00(+0.00%)
May 04, 2016 0.2950 0.2950 0.2950 0.2950 1,000 +0.02(+7.27%)
Apr 29, 2016 0.2750 0.2750 0.2750 0 -0.05(-16.67%)
Apr 28, 2016 0.3000 0.3300 0.3000 0.3300 1,250 +0.04(+11.86%)
Apr 25, 2016 0.2950 0.2950 0.2950 0 +0.02(+7.27%)
Apr 22, 2016 0.2600 0.2750 0.2600 0.2750 4,750 +0.03(+10.00%)
Apr 21, 2016 0.2500 0.2500 0.2500 0.2500 18,822 +0.01(+4.17%)
Apr 20, 2016 0.2130 0.2400 0.2130 0.2400 1,615 +0.04(+20.00%)
Apr 07, 2016 0.2000 0.2000 0.2000 0 -0.07(-25.93%)
Apr 06, 2016 0.2500 0.2700 0.2500 0.2700 24,700 +0.02(+8.00%)
Mar 31, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 30, 2016 0.2750 0.2750 0.2500 0.2500 21,000 +0.06(+31.58%)
Mar 29, 2016 0.1900 0.1900 0.1900 0.1900 1,000 +0.03(+18.75%)
Mar 28, 2016 0.1700 0.1780 0.1600 0.1600 7,709 -0.02(-10.11%)
Mar 09, 2016 0.1780 0.1780 0.1780 0 -0.02(-11.00%)
Mar 08, 2016 0.2000 0.2000 0.2000 0.2000 3,000 +0.03(+14.29%)
Mar 03, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 02, 2016 0.1750 0.1750 0.1750 0.1750 1,400 +0.00(+0.00%)
Mar 01, 2016 0.1750 0.1750 0.1750 0.1750 300 -0.06(-23.91%)
Feb 02, 2016 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Jan 29, 2016 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jan 28, 2016 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Jan 25, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jan 07, 2016 0.1850 0.1850 0.1850 0 +0.03(+18.59%)
Dec 31, 2015 0.1560 0.1560 0.1560 1 +0.04(+30.00%)
Dec 30, 2015 0.1200 0.1200 0.1200 0.1200 83,846 +0.00(+0.00%)
Dec 29, 2015 0.1200 0.1200 0.1200 0.1200 6,500 -0.02(-17.24%)
Dec 18, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 16, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Dec 15, 2015 0.1350 0.1415 0.1350 0.1350 39,200 -0.01(-10.00%)
Dec 10, 2015 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Dec 09, 2015 0.1700 0.2000 0.1500 0.2000 36,150 +0.02(+11.11%)
Dec 02, 2015 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Nov 30, 2015 0.1600 0.1600 0.1600 0 +0.04(+33.33%)
Nov 23, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 20, 2015 0.1200 0.1200 0.1200 0.1200 1,000 -0.00(-3.23%)
Nov 19, 2015 0.1240 0.1240 0.1240 0.1240 200 +0.00(+3.33%)
Nov 11, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 02, 2015 0.1200 0.1200 0.1200 0 -0.07(-36.84%)
Oct 22, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 20, 2015 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Oct 08, 2015 0.1650 0.1650 0.1650 0 -0.03(-17.09%)
Sep 30, 2015 0.1990 0.1990 0.1990 0 +0.01(+7.57%)
Sep 29, 2015 0.1900 0.1900 0.1850 0.1850 109,902 -0.01(-2.63%)
Sep 22, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 03, 2015 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jul 17, 2015 0.2300 0.2300 0.2300 0 -0.01(-3.77%)
Jul 10, 2015 0.2390 0.2390 0.2390 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.