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 28, 2021 0.0599 0.0599 0.0599 0.0599 3,438 +0.01(+22.24%)
May 24, 2021 0.0490 0.0490 0.0490 0 -0.01(-18.06%)
May 20, 2021 0.0598 0.0598 0.0598 0 +0.03(+99.33%)
May 19, 2021 0.0490 0.0490 0.0300 0.0300 49,324 -0.04(-56.20%)
May 17, 2021 0.0685 0.0685 0.0685 0 -0.01(-9.03%)
Apr 27, 2021 0.0753 0.0753 0.0753 0 +0.02(+41.54%)
Apr 22, 2021 0.0532 0.0532 0.0532 0 +0.00(+0.00%)
Apr 12, 2021 0.0532 0.0532 0.0532 0 +0.00(+0.38%)
Apr 09, 2021 0.0530 0.0530 0.0530 0.0530 2,800 +0.00(+8.16%)
Mar 24, 2021 0.0490 0.0490 0.0490 0 -0.01(-21.97%)
Mar 09, 2021 0.0628 0.0628 0.0628 0 +0.00(+0.00%)
Mar 08, 2021 0.0755 0.0755 0.0628 0.0628 11,433 -0.01(-16.27%)
Mar 05, 2021 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+15.21%)
Mar 04, 2021 0.0800 0.0800 0.0651 0.0651 58,600 +0.02(+30.20%)
Mar 03, 2021 0.0500 0.0500 0.0500 0.0500 100 -0.03(-39.02%)
Mar 02, 2021 0.0830 0.0830 0.0820 0.0820 5,600 -0.00(-2.38%)
Feb 26, 2021 0.0840 0.0840 0.0840 0 -0.00(-1.06%)
Feb 24, 2021 0.0849 0.0849 0.0849 0 +0.04(+76.88%)
Feb 22, 2021 0.0480 0.0480 0.0480 0 -0.04(-43.46%)
Feb 19, 2021 0.0849 0.0849 0.0849 0.0849 100 +0.04(+102.14%)
Feb 17, 2021 0.0420 0.0420 0.0420 0 -0.00(-4.55%)
Feb 16, 2021 0.0897 0.0897 0.0440 0.0440 1,560 -0.05(-50.95%)
Feb 12, 2021 0.0897 0.0897 0.0410 0.0897 700 -0.00(-3.55%)
Feb 09, 2021 0.0930 0.0930 0.0930 0 +0.00(+3.45%)
Feb 05, 2021 0.0899 0.0899 0.0899 0 +0.00(+0.00%)
Feb 04, 2021 0.0650 0.0899 0.0552 0.0899 7,000 +0.03(+63.16%)
Jan 27, 2021 0.0551 0.0551 0.0551 0 -0.04(-42.00%)
Jan 26, 2021 0.0700 0.0998 0.0700 0.0950 316,276 +0.02(+29.60%)
Jan 25, 2021 0.0300 0.0733 0.0300 0.0733 79,594 +0.04(+144.33%)
Jan 22, 2021 0.0300 0.0300 0.0300 0.0300 100 +0.00(+20.00%)
Jan 08, 2021 0.0250 0.0250 0.0250 0.0250 7,400 +0.01(+78.57%)
Dec 31, 2020 0.0140 0.0140 0.0140 0 -0.01(-27.84%)
Dec 29, 2020 0.0194 0.0194 0.0194 0 +0.00(+0.00%)
Dec 21, 2020 0.0194 0.0194 0.0194 0 +0.01(+55.20%)
Dec 18, 2020 0.0125 0.0125 0.0125 0.0125 1,000 -0.00(-10.71%)
Dec 16, 2020 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Dec 09, 2020 0.0140 0.0140 0.0140 0 +0.00(+16.67%)
Dec 08, 2020 0.0110 0.0120 0.0110 0.0120 30,000 +0.00(+18.81%)
Dec 07, 2020 0.0101 0.0101 0.0101 0.0101 20,000 +0.00(+0.00%)
Dec 01, 2020 0.0101 0.0101 0.0101 0 -0.00(-27.86%)
Nov 30, 2020 0.0140 0.0175 0.0140 0.0140 52,000 +0.00(+0.00%)
Nov 20, 2020 0.0140 0.0140 0.0140 0 -0.01(-36.36%)
Nov 19, 2020 0.0220 0.0220 0.0220 0.0220 100 +0.01(+46.67%)
Nov 05, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 03, 2020 0.0150 0.0150 0.0150 0 -0.01(-37.24%)
Oct 30, 2020 0.0239 0.0239 0.0239 0 +0.00(+19.50%)
Oct 29, 2020 0.0200 0.0200 0.0200 0.0200 20,000 -0.01(-26.20%)
Oct 21, 2020 0.0271 0.0271 0.0271 0 +0.02(+168.32%)
Oct 09, 2020 0.0101 0.0101 0.0101 0 -0.01(-39.16%)
Oct 07, 2020 0.0166 0.0166 0.0166 0 -0.02(-57.22%)
Sep 29, 2020 0.0388 0.0388 0.0388 0 +0.00(+4.02%)
Sep 23, 2020 0.0373 0.0373 0.0373 0 +0.02(+119.41%)
Sep 22, 2020 0.0170 0.0170 0.0170 0.0170 9,000 -0.01(-43.33%)
Sep 21, 2020 0.0300 0.0300 0.0300 0.0300 100 +0.00(+9.09%)
Sep 18, 2020 0.0275 0.0275 0.0275 0.0275 100 +0.01(+61.76%)
Sep 08, 2020 0.0170 0.0170 0.0170 0 -0.01(-26.09%)
Sep 04, 2020 0.0230 0.0230 0.0230 0.0230 35,000 +0.00(+19.79%)
Aug 03, 2020 0.0192 0.0192 0.0192 0 +0.00(+0.00%)
Jul 30, 2020 0.0192 0.0192 0.0192 0 -0.00(-1.54%)
Jul 29, 2020 0.0195 0.0195 0.0195 0.0195 7,800 -0.00(-8.45%)
Jul 21, 2020 0.0213 0.0213 0.0213 0 -0.00(-0.93%)
Jul 15, 2020 0.0215 0.0215 0.0215 0 -0.00(-6.11%)
Jul 14, 2020 0.0213 0.0244 0.0213 0.0229 76,000 +0.00(+9.05%)
Jun 29, 2020 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Jun 23, 2020 0.0210 0.0210 0.0210 0 -0.00(-16.00%)
Jun 22, 2020 0.0389 0.0389 0.0250 0.0250 900 +0.00(+0.40%)
Jun 03, 2020 0.0249 0.0249 0.0249 0 +0.00(+3.75%)
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.