ADK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.235 | 0.00 | 0.00% | 0.23 | 0.24 | 0.23 | 86,900 |
Mar 27 2024 | 0.235 | -0.015 | -6.00% | 0.25 | 0.25 | 0.23 | 98,800 |
Mar 26 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.235 | 72,200 |
Mar 25 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.25 | 0.235 | 52,973 |
Mar 22 2024 | 0.245 | -0.005 | -2.00% | 0.245 | 0.25 | 0.245 | 53,500 |
Mar 21 2024 | 0.25 | 0.00 | 0.00% | 0.24 | 0.25 | 0.23 | 146,001 |
Mar 20 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.255 | 0.245 | 64,000 |
Mar 19 2024 | 0.25 | -0.015 | -5.66% | 0.265 | 0.265 | 0.25 | 187,500 |
Mar 18 2024 | 0.265 | -0.005 | -1.85% | 0.265 | 0.265 | 0.265 | 5,000 |
Mar 15 2024 | 0.27 | 0.005 | 1.89% | 0.265 | 0.27 | 0.265 | 8,000 |
Mar 14 2024 | 0.265 | -0.005 | -1.85% | 0.265 | 0.27 | 0.26 | 38,000 |
Mar 13 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.275 | 0.265 | 41,500 |
Mar 12 2024 | 0.27 | -0.005 | -1.82% | 0.275 | 0.275 | 0.27 | 8,000 |
Mar 11 2024 | 0.275 | -0.005 | -1.79% | 0.285 | 0.29 | 0.265 | 57,250 |
Mar 08 2024 | 0.28 | 0.005 | 1.82% | 0.275 | 0.28 | 0.275 | 68,000 |
Mar 07 2024 | 0.275 | 0.015 | 5.77% | 0.27 | 0.275 | 0.265 | 30,500 |
Mar 06 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.275 | 0.26 | 150,230 |
Mar 05 2024 | 0.26 | -0.01 | -3.70% | 0.265 | 0.265 | 0.26 | 7,000 |
Mar 04 2024 | 0.27 | -0.005 | -1.82% | 0.28 | 0.28 | 0.265 | 70,241 |
Mar 01 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 78,298 |
Feb 29 2024 | 0.275 | -0.005 | -1.79% | 0.285 | 0.285 | 0.27 | 140,850 |
Feb 28 2024 | 0.28 | -0.005 | -1.75% | 0.29 | 0.29 | 0.28 | 93,500 |
Feb 27 2024 | 0.285 | -0.015 | -5.00% | 0.305 | 0.305 | 0.28 | 83,100 |
Feb 26 2024 | 0.30 | -0.01 | -3.23% | 0.30 | 0.31 | 0.295 | 50,820 |
Feb 23 2024 | 0.31 | 0.02 | 6.90% | 0.305 | 0.31 | 0.30 | 77,500 |
Feb 22 2024 | 0.29 | -0.01 | -3.33% | 0.31 | 0.31 | 0.29 | 41,650 |
Feb 21 2024 | 0.30 | 0.00 | 0.00% | 0.305 | 0.31 | 0.30 | 54,333 |
Feb 20 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.295 | 812,000 |
Feb 16 2024 | 0.30 | 0.005 | 1.69% | 0.30 | 0.30 | 0.29 | 37,289 |
Feb 15 2024 | 0.295 | -0.005 | -1.67% | 0.30 | 0.305 | 0.295 | 39,000 |
Feb 14 2024 | 0.30 | 0.005 | 1.69% | 0.30 | 0.315 | 0.30 | 15,150 |
Feb 13 2024 | 0.295 | -0.02 | -6.35% | 0.30 | 0.31 | 0.29 | 39,000 |
Feb 12 2024 | 0.315 | 0.01 | 3.28% | 0.32 | 0.32 | 0.305 | 8,015 |
Feb 09 2024 | 0.305 | 0.005 | 1.67% | 0.305 | 0.305 | 0.295 | 36,500 |
Feb 08 2024 | 0.30 | -0.01 | -3.23% | 0.31 | 0.31 | 0.295 | 128,200 |
Feb 07 2024 | 0.31 | -0.025 | -7.46% | 0.345 | 0.345 | 0.31 | 88,200 |
Feb 06 2024 | 0.335 | -0.015 | -4.29% | 0.35 | 0.35 | 0.335 | 34,005 |
Feb 05 2024 | 0.35 | -0.01 | -2.78% | 0.365 | 0.385 | 0.345 | 44,205 |
Feb 02 2024 | 0.36 | 0.075 | 26.32% | 0.30 | 0.41 | 0.285 | 146,501 |
Feb 01 2024 | 0.285 | -0.01 | -3.39% | 0.30 | 0.30 | 0.285 | 28,300 |
Jan 31 2024 | 0.295 | 0.00 | 0.00% | 0.30 | 0.31 | 0.29 | 132,250 |
Jan 30 2024 | 0.295 | -0.01 | -3.28% | 0.30 | 0.305 | 0.295 | 121,300 |
Jan 29 2024 | 0.305 | -0.025 | -7.58% | 0.325 | 0.325 | 0.305 | 92,500 |
Jan 26 2024 | 0.33 | 0.005 | 1.54% | 0.325 | 0.33 | 0.32 | 53,500 |
Jan 25 2024 | 0.325 | -0.01 | -2.99% | 0.335 | 0.335 | 0.315 | 98,110 |
Jan 24 2024 | 0.335 | 0.00 | 0.00% | 0.34 | 0.34 | 0.335 | 19,900 |
Jan 23 2024 | 0.335 | 0.005 | 1.52% | 0.34 | 0.34 | 0.335 | 166,500 |
Jan 22 2024 | 0.33 | -0.025 | -7.04% | 0.35 | 0.35 | 0.33 | 76,510 |
Jan 19 2024 | 0.355 | -0.02 | -5.33% | 0.375 | 0.375 | 0.35 | 134,280 |
Jan 18 2024 | 0.375 | -0.005 | -1.32% | 0.39 | 0.395 | 0.37 | 140,116 |
Jan 17 2024 | 0.38 | -0.015 | -3.80% | 0.395 | 0.395 | 0.38 | 82,000 |
Jan 16 2024 | 0.395 | -0.01 | -2.47% | 0.41 | 0.41 | 0.39 | 45,500 |
Jan 15 2024 | 0.405 | -0.005 | -1.22% | 0.41 | 0.415 | 0.40 | 20,510 |
Jan 12 2024 | 0.41 | 0.015 | 3.80% | 0.40 | 0.41 | 0.40 | 74,500 |
Jan 11 2024 | 0.395 | -0.005 | -1.25% | 0.40 | 0.405 | 0.39 | 50,000 |
Jan 10 2024 | 0.40 | 0.005 | 1.27% | 0.40 | 0.40 | 0.40 | 14,000 |
Jan 09 2024 | 0.395 | -0.01 | -2.47% | 0.405 | 0.405 | 0.39 | 80,900 |
Jan 08 2024 | 0.405 | -0.015 | -3.57% | 0.42 | 0.42 | 0.405 | 73,500 |
Jan 05 2024 | 0.42 | 0.005 | 1.20% | 0.425 | 0.425 | 0.42 | 17,795 |
Jan 04 2024 | 0.415 | -0.005 | -1.19% | 0.42 | 0.42 | 0.41 | 64,750 |
Jan 03 2024 | 0.42 | 0.015 | 3.70% | 0.415 | 0.43 | 0.405 | 133,741 |
Jan 02 2024 | 0.405 | 0.00 | 0.00% | 0.41 | 0.41 | 0.405 | 24,000 |