• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    More On ADMD

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    Financials


    Advanced Medical Isotope Corporation (ADMD)

    -Other OTC
    0.00 Up 0.00(11.90%) May 22, 3:59PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 20, 19990.420.500.370.42279,7000.42
    May 19, 19990.470.530.430.47688,5000.47
    May 18, 19990.420.460.340.4255,5000.42
    May 17, 19990.350.350.300.3562,5000.35
    May 14, 19990.300.300.240.3015,0000.30
    May 13, 19990.290.290.290.295,0000.29
    May 12, 19990.270.300.250.27155,0000.27
    May 11, 19990.220.220.200.2270,0000.22
    May 10, 19990.200.200.200.2023,0000.20
    May 6, 19990.200.200.200.2010,0000.20
    May 5, 19990.320.320.300.326,0000.32
    Apr 29, 19990.220.220.190.2242,0000.22
    Apr 28, 19990.210.210.190.2138,0000.21
    Apr 27, 19990.190.200.190.1945,0000.19
    Apr 26, 19990.200.220.200.20195,5000.20
    Apr 23, 19990.250.270.240.2545,0000.25
    Apr 21, 19990.270.350.270.2743,5000.27
    Apr 20, 19990.310.410.310.31147,0000.31
    Apr 19, 19990.330.330.300.3320,0000.33
    Apr 16, 19990.260.300.260.2615,0000.26
    Apr 15, 19990.280.300.250.2833,5000.28
    Apr 14, 19990.250.300.250.2522,5000.25
    Apr 13, 19990.360.360.360.3629,5000.36
    Apr 12, 19990.360.360.360.366,0000.36
    Apr 9, 19990.280.400.280.2860,0000.28
    Apr 8, 19990.410.420.400.41108,5000.41
    Apr 7, 19990.400.430.320.40216,5000.40
    Apr 6, 19990.380.450.200.38217,7000.38
    Apr 5, 19990.230.230.230.2330,0000.23
    Apr 2, 19990.250.250.250.2500.25
    Mar 31, 19990.250.250.170.25233,0000.25
    Mar 30, 19990.180.250.180.1859,0000.18
    Mar 29, 19990.280.300.150.28453,0000.28
    Mar 24, 19990.090.090.070.09140,0000.09
    Mar 10, 19990.130.130.130.1310,0000.13
    Mar 3, 19990.150.160.130.15122,0000.15
    Feb 26, 19990.140.140.140.1430,0000.14
    Feb 24, 19990.160.170.160.1624,0000.16
    Feb 19, 19990.150.160.110.1587,5000.15
    Feb 18, 19990.150.160.150.1540,0000.15
    Feb 17, 19990.110.140.110.11148,0000.11
    Feb 15, 19990.190.190.190.1900.19
    Feb 10, 19990.190.190.190.1920,0000.19
    Feb 9, 19990.150.150.150.1500.15
    Feb 8, 19990.130.130.120.1313,0000.13
    Feb 3, 19990.090.090.090.0915,0000.09
    Feb 2, 19990.090.140.090.0915,0000.09
    Feb 1, 19990.100.100.100.1020,0000.10
    Jan 22, 19990.100.190.100.10195,2000.10
    Jan 21, 19990.100.160.100.10101,0000.10
    Jan 19, 19990.130.130.130.136,5000.13
    Jan 12, 19990.190.200.180.1955,0000.19
    Jan 4, 19990.230.230.230.2310,0000.23
    Jan 1, 19990.220.220.220.2200.22
    Dec 30, 19980.220.220.220.2220,0000.22
    Dec 28, 19980.170.170.170.1710,0000.17
    Dec 25, 19980.180.180.180.1800.18
    Dec 24, 19980.180.180.180.1800.18
    Dec 22, 19980.140.180.140.1414,5000.14
    Dec 21, 19980.150.210.150.152,0000.15
    Dec 18, 19980.180.180.180.1800.18
    Dec 14, 19980.200.200.200.2000.20
    Dec 8, 19980.230.250.190.23193,0000.23
    Dec 1, 19980.170.170.170.1700.17
    Nov 9, 19980.200.220.200.2031,0000.20
    Nov 2, 19980.350.350.340.3555,0000.35
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.