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 (%)
Sep 29, 2017 0.0200 0.0200 0.0200 0.0200 5,000 -0.03(-60.00%)
Sep 28, 2017 0.0500 0.0500 0.0440 0.0500 14,000 +0.03(+100.00%)
Sep 20, 2017 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Aug 31, 2017 0.0150 0.0150 0.0150 0 -0.01(-50.00%)
Aug 28, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 23, 2017 0.0300 0.0300 0.0300 0 +0.01(+100.00%)
Aug 21, 2017 0.0150 0.0150 0.0150 0 -0.00(-16.67%)
Aug 04, 2017 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Aug 01, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 17, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 03, 2017 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 27, 2017 0.0200 0.0200 0.0200 0 -0.07(-76.47%)
Jun 08, 2017 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jun 07, 2017 0.0470 0.1000 0.0470 0.1000 10,000 +0.08(+400.00%)
Jun 02, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 01, 2017 0.0400 0.0400 0.0200 0.0200 71,326 -0.05(-71.44%)
May 30, 2017 0.0700 0.0700 0.0700 0 -0.02(-22.19%)
May 19, 2017 0.0900 0.0900 0.0900 0 +0.05(+125.00%)
Apr 18, 2017 0.0400 0.0400 0.0400 0 -0.01(-21.57%)
Mar 30, 2017 0.0510 0.0510 0.0510 0 -0.05(-49.00%)
Mar 22, 2017 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Mar 20, 2017 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Mar 13, 2017 0.1000 0.1000 0.1000 0 +0.02(+18.20%)
Feb 21, 2017 0.0846 0.0846 0.0846 0 +0.00(+5.75%)
Feb 08, 2017 0.0800 0.0800 0.0800 0 +0.03(+52.38%)
Feb 02, 2017 0.0525 0.0525 0.0525 0 -0.01(-12.50%)
Feb 01, 2017 0.0587 0.0600 0.0575 0.0600 30,000 -0.04(-40.00%)
Jan 31, 2017 0.0788 0.1000 0.0788 0.1000 35,000 +0.00(+0.00%)
Jan 30, 2017 0.1000 0.1000 0.1000 0.1000 4,500 +0.03(+42.86%)
Jan 13, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 12, 2017 0.0700 0.0700 0.0700 0.0700 19,200 +0.01(+16.67%)
Jan 05, 2017 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Dec 08, 2016 0.0400 0.0400 0.0400 0 +0.00(+9.59%)
Nov 29, 2016 0.0365 0.0365 0.0365 0 -0.00(-7.59%)
Nov 21, 2016 0.0395 0.0395 0.0395 0 -0.04(-52.92%)
Oct 14, 2016 0.0839 0.0839 0.0839 0 +0.03(+67.47%)
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.