Historical Prices for Alliance Distributor (ADTR)
| | | Historical Data for Alliance Distributors Holding Inc. (ADTR) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 11/19/08 | 0.08 | 0.10 | 0.08 | 0.10 | 105,182 | 0.01 | 11.11% | | 11/18/08 | 0.10 | 0.10 | 0.09 | 0.09 | 25,000 | -0.02 | -18.18% | | 11/17/08 | 0.115 | 0.115 | 0.11 | 0.11 | 25,000 | – | – | | 11/14/08 | 0.10 | 0.12 | 0.10 | 0.11 | 99,430 | -0.01 | -8.33% | | 11/13/08 | 0.14 | 0.14 | 0.10 | 0.12 | 68,073 | – | – | | 11/12/08 | 0.12 | 0.12 | 0.12 | 0.12 | 100 | -0.06 | -33.33% | | 11/11/08 | 0.19 | 0.19 | 0.18 | 0.18 | 42,330 | -0.01 | -5.26% | | 11/7/08 | 0.19 | 0.19 | 0.19 | 0.19 | 1,500 | 0.01 | 5.56% | | 11/5/08 | 0.18 | 0.18 | 0.18 | 0.18 | 100 | -0.04 | -18.18% | | 11/3/08 | 0.22 | 0.22 | 0.22 | 0.22 | 27,618 | – | – | | 10/27/08 | 0.22 | 0.22 | 0.22 | 0.22 | 1,007 | – | – | | 10/24/08 | 0.22 | 0.22 | 0.22 | 0.22 | 16,400 | – | – | | 10/23/08 | 0.23 | 0.23 | 0.22 | 0.22 | 20,000 | -0.01 | -4.35% | | 10/20/08 | 0.23 | 0.23 | 0.23 | 0.23 | 10,000 | – | – | | 10/16/08 | 0.26 | 0.26 | 0.23 | 0.23 | 7,900 | -0.03 | -11.54% | | 10/14/08 | 0.28 | 0.28 | 0.26 | 0.26 | 3,275 | -0.02 | -7.14% | | 10/13/08 | 0.26 | 0.28 | 0.26 | 0.28 | 15,875 | -0.02 | -6.67% | | 10/3/08 | 0.30 | 0.30 | 0.30 | 0.30 | 3,346 | -0.10 | -25.00% | | 10/1/08 | 0.40 | 0.40 | 0.40 | 0.40 | 3,147 | – | – | | 9/30/08 | 0.30 | 0.40 | 0.30 | 0.40 | 7,100 | 0.10 | 33.33% | | 9/26/08 | 0.30 | 0.39 | 0.29 | 0.30 | 236,714 | – | – | | 9/25/08 | 0.29 | 0.30 | 0.29 | 0.30 | 10,000 | – | – | | 9/24/08 | 0.30 | 0.30 | 0.30 | 0.30 | 25,281 | -0.02 | -6.25% | | 9/23/08 | 0.30 | 0.32 | 0.30 | 0.32 | 61,000 | 0.02 | 6.67% | | 9/22/08 | 0.25 | 0.30 | 0.25 | 0.30 | 25,000 | – | – | | 9/19/08 | 0.30 | 0.30 | 0.30 | 0.30 | 1,100 | 0.07 | 30.43% | | 9/16/08 | 0.23 | 0.24 | 0.23 | 0.23 | 1,614 | – | – | | 9/15/08 | 0.25 | 0.25 | 0.23 | 0.23 | 26,000 | -0.09 | -28.12% | | 9/10/08 | 0.32 | 0.32 | 0.32 | 0.32 | 12,321 | 0.03 | 10.34% | | 9/8/08 | 0.29 | 0.29 | 0.29 | 0.29 | 5,000 | 0.005 | 1.75% | | 9/5/08 | 0.29 | 0.29 | 0.285 | 0.285 | 65,000 | -0.005 | -1.72% | | 9/4/08 | 0.29 | 0.29 | 0.29 | 0.29 | 2,400 | -0.03 | -9.38% | | 9/2/08 | 0.23 | 0.32 | 0.23 | 0.32 | 91,500 | 0.01 | 3.23% | | 8/29/08 | 0.31 | 0.31 | 0.31 | 0.31 | 49,000 | 0.01 | 3.33% | | 8/28/08 | 0.275 | 0.30 | 0.275 | 0.30 | 66,000 | 0.03 | 11.11% | | 8/26/08 | 0.26 | 0.27 | 0.26 | 0.27 | 31,000 | – | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for ADTR stock.
Download ADTR report.
Research Report
Get the full report for FREE
| Date: | Sep 4, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download ADTR report |
|---|
| | |
|---|
| Example preview: |
|
|
