S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
AMEX
Ault Disruptive Technologies Corporation (ADRT.U)
Ault Disruptive Technologies Corporation (ADRT.U) Historical

ADRT.U Ault Disruptive Technologies Corporation

25.38

4.38 (20.86%)

Last Updated: 13:55:12

Delayed by 15 minutes

ADRT.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	21.00	-4.30	-17.00%	25.38	26.01	20.55	1,418
Jun 04 2024	25.30	2.57	11.31%	20.46	42.04	20.46	7,660
Jun 03 2024	22.73	-24.27	-51.64%	42.30	42.30	19.83	1,980
May 31 2024	47.00	34.50	276.00%	13.72	49.98	13.72	29,549
May 30 2024	12.50	0.50	4.17%	12.29	12.55	12.29	1,720
May 29 2024	12.00	0.49	4.26%	11.90	12.00	11.90	1,226
May 28 2024	11.51	0.00	0.00%	11.51	11.51	11.51	0
May 24 2024	11.51	-0.44	-3.68%	12.00	12.00	11.51	881
May 23 2024	11.95	-0.55	-4.40%	12.50	12.50	11.24	2,320
May 22 2024	12.50	0.00	0.00%	12.50	12.50	12.50	203
May 21 2024	12.50	-0.50	-3.85%	12.81	13.70	12.25	4,578
May 20 2024	13.00	-1.10	-7.80%	13.00	13.00	13.00	1,006
May 17 2024	14.10	0.00	0.00%	14.10	14.10	14.10	0
May 16 2024	14.10	0.00	0.00%	14.10	14.10	14.10	0
May 15 2024	14.10	0.00	0.00%	14.10	14.10	14.10	0
May 14 2024	14.10	0.10	0.71%	14.42	14.42	14.10	300
May 13 2024	14.00	0.00	0.00%	14.00	14.00	14.00	0
May 10 2024	14.00	0.00	0.00%	14.90	14.90	14.00	1
May 09 2024	14.00	0.00	0.00%	14.00	14.00	14.00	0
May 08 2024	14.00	0.00	0.00%	14.00	14.00	14.00	0
May 07 2024	14.00	0.00	0.00%	13.99	14.00	13.99	1
May 06 2024	14.00	0.10	0.72%	13.70	14.00	13.00	301
May 03 2024	13.90	0.61	4.59%	13.55	16.45	13.10	16,794
May 02 2024	13.29	0.29	2.23%	13.29	13.29	13.29	200
May 01 2024	13.00	0.00	0.00%	13.29	13.29	13.00	1
Apr 30 2024	13.00	-0.50	-3.70%	12.99	13.00	12.99	202
Apr 29 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0
Apr 26 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0
Apr 25 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0
Apr 24 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0
Apr 23 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0
Apr 22 2024	13.50	0.00	0.00%	13.49	13.50	13.49	1
Apr 19 2024	13.50	0.00	0.00%	13.70	13.70	13.50	1
Apr 18 2024	13.50	0.00	0.00%	13.69	13.69	13.50	305
Apr 17 2024	13.50	-0.19	-1.39%	13.50	13.50	13.50	101
Apr 16 2024	13.69	0.00	0.00%	13.99	13.99	13.69	101
Apr 15 2024	13.69	0.79	6.12%	12.69	13.69	12.69	1,515
Apr 12 2024	12.90	0.00	0.00%	12.90	12.90	12.90	0
Apr 11 2024	12.90	0.00	0.00%	12.16	12.90	12.16	150
Apr 10 2024	12.90	0.00	0.00%	12.49	12.90	12.49	186
Apr 09 2024	12.90	0.00	0.00%	12.49	12.90	12.49	3
Apr 08 2024	12.90	0.00	0.00%	12.90	12.90	12.90	0
Apr 05 2024	12.90	0.90	7.50%	12.49	12.90	12.49	202
Apr 04 2024	12.00	-0.80	-6.25%	12.50	12.50	11.51	6,455
Apr 03 2024	12.80	-0.21	-1.61%	12.90	12.90	12.30	517
Apr 02 2024	13.01	-1.30	-9.08%	14.29	14.96	13.00	6,257
Apr 01 2024	14.31	0.91	6.79%	13.40	14.50	12.20	5,730
Mar 28 2024	13.40	1.40	11.67%	12.00	13.49	11.96	5,682
Mar 27 2024	12.00	0.00	0.00%	12.30	12.30	12.00	302
Mar 26 2024	12.00	0.00	0.00%	12.50	12.79	11.51	4,202
Mar 25 2024	12.00	-3.25	-21.31%	15.65	15.95	11.01	9,865
Mar 22 2024	15.25	-0.11	-0.72%	15.10	16.72	15.10	4,700
Mar 21 2024	15.36	-0.14	-0.90%	15.37	15.95	15.00	3,149
Mar 20 2024	15.50	1.50	10.71%	14.60	16.00	14.45	5,054
Mar 19 2024	14.00	-0.90	-6.04%	14.00	14.15	12.80	14,760
Mar 18 2024	14.90	0.62	4.34%	15.00	15.70	14.81	879
Mar 15 2024	14.28	-0.23	-1.59%	15.18	15.98	14.28	2,908
Mar 14 2024	14.51	0.01	0.07%	15.09	16.90	14.51	10,498
Mar 13 2024	14.50	-0.40	-2.68%	15.40	15.89	13.00	1,471
Mar 12 2024	14.90	-0.79	-5.04%	15.49	15.49	13.61	1,716
Mar 11 2024	15.69	0.79	5.30%	15.00	16.50	14.50	4,166
Mar 08 2024	14.90	-0.21	-1.39%	15.18	15.18	13.80	1,357

Ault Disruptive Technolo...

NLBNPIT1TZW2 20240621 100

Kingold Jewelry (CE)

NLBNPIT1VRM6 20991231 34...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions