Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alldigital Holdings Inc (OP: ADGL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 07, 2016 0.1000 0.1000 0.1000 0 +0.05(+92.31%)
Dec 23, 2015 0.0520 0.0520 0.0520 0 -0.00(-2.62%)
Dec 04, 2015 0.0534 0.0534 0.0534 0 +0.00(+0.75%)
Nov 19, 2015 0.0530 0.0530 0.0530 0 -0.05(-47.00%)
Nov 03, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 26, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 15, 2015 0.1000 0.1000 0.1000 0 +0.05(+92.31%)
Oct 07, 2015 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Oct 05, 2015 0.0520 0.0520 0.0520 0 -0.01(-9.57%)
Sep 25, 2015 0.0575 0.0575 0.0575 0 -0.04(-42.50%)
Sep 17, 2015 0.1000 0.1000 0.1000 0 +0.04(+73.91%)
Sep 16, 2015 0.0700 0.0700 0.0575 0.0575 20,000 -0.04(-42.50%)
Sep 08, 2015 0.1000 0.1000 0.1000 0 +0.04(+60.00%)
Sep 04, 2015 0.0625 0.0625 0.0625 0 +0.00(+0.00%)
Sep 02, 2015 0.0625 0.0625 0.0625 0 +0.00(+0.00%)
Aug 24, 2015 0.0625 0.0625 0.0625 0 -0.03(-30.56%)
Aug 05, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 29, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 28, 2015 0.0900 0.0900 0.0900 0.0900 1,500 +0.01(+12.50%)
Jul 27, 2015 0.0625 0.0800 0.0625 0.0800 12,400 +0.02(+33.33%)
Jun 30, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 26, 2015 0.0550 0.0550 0.0550 0 -0.03(-35.29%)
Jun 23, 2015 0.0850 0.0850 0.0850 0 -0.03(-29.17%)
Jun 02, 2015 0.1200 0.1200 0.1200 0 +0.02(+19.88%)
May 29, 2015 0.1001 0.1001 0.1001 0 +0.00(+0.10%)
May 28, 2015 0.1000 0.1000 0.1000 0.1000 24,000 +0.03(+42.86%)
May 08, 2015 0.0700 0.0700 0.0700 0 -0.00(-0.14%)
May 07, 2015 0.0701 0.0701 0.0701 0.0701 12,000 +0.00(+0.14%)
May 06, 2015 0.0700 0.0700 0.0700 0.0700 9,375 +0.00(+0.00%)
May 05, 2015 0.0725 0.1000 0.0700 0.0700 61,100 +0.00(+0.00%)
May 04, 2015 0.0700 0.0700 0.0700 0.0700 19,050 -0.01(-12.50%)
May 01, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 21, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 20, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 15, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 14, 2015 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Apr 09, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 08, 2015 0.0875 0.0875 0.0800 0.0800 25,000 -0.02(-20.00%)
Mar 26, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 20, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 19, 2015 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 18, 2015 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 17, 2015 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 16, 2015 0.1000 0.1000 0.1000 0.1000 12,800 -0.04(-28.57%)
Mar 12, 2015 0.1400 0.1400 0.1400 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.