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 )

N/A 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, 2017 0.4000 0.4000 0.4000 0 +0.11(+37.93%)
May 25, 2017 0.2900 0.2900 0.2900 0 -0.10(-25.64%)
May 24, 2017 0.3800 0.3900 0.3800 0.3900 9,000 +0.00(+0.00%)
May 12, 2017 0.3900 0.3900 0.3900 0 +0.01(+3.17%)
May 11, 2017 0.3780 0.3780 0.3780 0.3780 2,000 +0.03(+8.00%)
May 10, 2017 0.3350 0.3700 0.3200 0.3500 13,600 +0.05(+16.67%)
May 09, 2017 0.2700 0.3000 0.2700 0.3000 31,100 +0.06(+25.00%)
Apr 27, 2017 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Apr 25, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 20, 2017 0.2600 0.2600 0.2600 0 -0.01(-2.26%)
Mar 31, 2017 0.2660 0.2660 0.2660 0 +0.03(+10.83%)
Mar 27, 2017 0.2400 0.2400 0.2400 0 -0.04(-14.29%)
Mar 23, 2017 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Mar 14, 2017 0.2400 0.2400 0.2400 0 -0.02(-8.92%)
Mar 08, 2017 0.2635 0.2635 0.2635 0 +0.04(+17.11%)
Mar 01, 2017 0.2250 0.2250 0.2250 0 -0.02(-6.64%)
Feb 28, 2017 0.2660 0.2660 0.2410 0.2410 11,200 -0.03(-9.40%)
Feb 24, 2017 0.2660 0.2660 0.2660 0 +0.02(+6.40%)
Feb 23, 2017 0.2890 0.2890 0.2500 0.2500 12,300 -0.02(-8.09%)
Feb 06, 2017 0.2720 0.2720 0.2720 3 -0.10(-26.49%)
Feb 03, 2017 0.3700 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
Jan 25, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 23, 2017 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jan 18, 2017 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Jan 13, 2017 0.3000 0.3000 0.3000 40 +0.03(+11.11%)
Jan 11, 2017 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Jan 06, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 30, 2016 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Dec 29, 2016 0.3500 0.3500 0.3000 0.3500 5,500 +0.05(+16.67%)
Dec 27, 2016 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Dec 16, 2016 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Dec 15, 2016 0.2900 0.2900 0.2800 0.2800 13,714 -0.01(-3.45%)
Dec 12, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 08, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 01, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 30, 2016 0.2900 0.2900 0.2900 0.2900 4,999 +0.01(+3.20%)
Nov 22, 2016 0.2810 0.2810 0.2810 0 -0.04(-13.54%)
Nov 02, 2016 0.3250 0.3250 0.3250 0 -0.00(-0.31%)
Nov 01, 2016 0.3260 0.3260 0.3260 0.3260 4,500 -0.01(-2.69%)
Oct 19, 2016 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Oct 14, 2016 0.3300 0.3300 0.3300 0 -0.02(-7.04%)
Oct 06, 2016 0.3550 0.3550 0.3550 0 +0.04(+14.52%)
Oct 03, 2016 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 30, 2016 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 29, 2016 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 28, 2016 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 27, 2016 0.3100 0.3100 0.3100 0 +0.04(+16.98%)
Sep 21, 2016 0.2650 0.2650 0.2650 0 -0.08(-24.29%)
Sep 15, 2016 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Sep 14, 2016 0.3500 0.3500 0.3300 0.3300 5,217 -0.02(-5.71%)
Sep 12, 2016 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Sep 09, 2016 0.3250 0.3700 0.3250 0.3700 42,000 +0.04(+12.12%)
Sep 02, 2016 0.3300 0.3300 0.3300 0 -0.00(-0.60%)
Sep 01, 2016 0.3200 0.3320 0.3200 0.3320 4,700 +0.00(+0.61%)
Aug 31, 2016 0.3300 0.3300 0.3300 0.3300 2,500 +0.00(+0.00%)
Aug 24, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Aug 19, 2016 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Aug 08, 2016 0.3100 0.3100 0.3100 46 +0.00(+0.00%)
Aug 04, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 03, 2016 0.3100 0.3100 0.3100 0.3100 3,000 +0.01(+3.16%)
Aug 01, 2016 0.3005 0.3005 0.3005 0 +0.01(+2.04%)
Jul 29, 2016 0.2500 0.2945 0.2500 0.2945 9,200 -0.00(-0.17%)
Jul 20, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 08, 2016 0.2950 0.2950 0.2950 0 +0.01(+4.61%)
Jul 07, 2016 0.2820 0.2820 0.2820 0.2820 2,500 -0.01(-4.41%)
Jun 30, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 28, 2016 0.2950 0.2950 0.2950 0 +0.01(+3.95%)
Jun 27, 2016 0.3000 0.3000 0.2838 0.2838 2,900 -0.02(-5.40%)
Jun 24, 2016 0.3000 0.3000 0.3000 0.3000 39,000 +0.08(+36.36%)
Jun 16, 2016 0.2200 0.2200 0.2200 0 -0.13(-37.14%)
Jun 14, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 10, 2016 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Jun 09, 2016 0.3800 0.3800 0.3800 0.3800 2,500 +0.01(+2.70%)
Jun 08, 2016 0.4000 0.4000 0.3700 0.3700 10,500 +0.00(+0.00%)
Jun 07, 2016 0.3700 0.4000 0.3700 0.3700 19,830 +0.07(+23.33%)
Jun 03, 2016 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Jun 02, 2016 0.2680 0.4000 0.2680 0.4000 4,330 +0.17(+73.91%)
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.