• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    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(54.55%) Dec 26, 3:59PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 27, 20070.540.540.510.547,4000.54
    Feb 26, 20070.500.540.500.5442,0000.54
    Feb 23, 20070.510.540.500.5220,4000.52
    Feb 22, 20070.470.520.470.5255,0000.52
    Feb 21, 20070.480.480.380.4729,9000.47
    Feb 20, 20070.510.510.460.4830,2000.48
    Feb 16, 20070.490.500.470.509,8000.50
    Feb 15, 20070.490.490.490.4915,8000.49
    Feb 14, 20070.500.510.470.48181,9000.48
    Feb 13, 20070.390.510.350.50136,0000.50
    Feb 12, 20070.400.400.370.3916,3000.39
    Feb 9, 20070.360.400.350.3877,1000.38
    Feb 8, 20070.350.400.330.3523,0000.35
    Feb 7, 20070.350.350.330.3556,0000.35
    Feb 6, 20070.300.300.300.305,0000.30
    Feb 5, 20070.300.300.260.267,0000.26
    Feb 2, 20070.310.310.310.3100.31
    Feb 1, 20070.310.320.310.3120,0000.31
    Jan 31, 20070.350.350.310.3534,4000.35
    Jan 30, 20070.350.350.320.3235,3000.32
    Jan 29, 20070.300.350.300.35164,4000.35
    Jan 26, 20070.300.300.270.303,8000.30
    Jan 25, 20070.290.300.270.3039,1000.30
    Jan 24, 20070.270.300.270.27121,0000.27
    Jan 23, 20070.230.270.230.27166,0000.27
    Jan 22, 20070.230.230.230.2315,0000.23
    Jan 19, 20070.170.230.170.23138,2000.23
    Jan 18, 20070.150.150.150.1500.15
    Jan 17, 20070.180.180.100.1532,5000.15
    Jan 16, 20070.200.200.200.2000.20
    Jan 12, 20070.200.200.200.205000.20
    Jan 11, 20070.200.200.200.2000.20
    Jan 10, 20070.120.200.100.2042,0000.20
    Jan 9, 20070.200.200.200.2000.20
    Jan 8, 20070.200.200.200.2000.20
    Jan 5, 20070.200.200.200.2000.20
    Jan 4, 20070.170.200.170.2013,0000.20
    Jan 3, 20070.200.200.200.2000.20
    Dec 29, 20060.160.200.160.2022,0000.20
    Dec 28, 20060.210.210.210.2112,0000.21
    Dec 27, 20060.220.220.220.226,0000.22
    Dec 26, 20060.230.230.230.2300.23
    Dec 22, 20060.230.230.230.2300.23
    Dec 21, 20060.230.230.230.2300.23
    Dec 20, 20060.230.230.230.2300.23
    Dec 19, 20060.230.230.230.238000.23
    Dec 18, 20060.230.230.230.2300.23
    Dec 15, 20060.230.230.160.2341,8000.23
    Dec 14, 20060.200.240.200.2435,6000.24
    Dec 13, 20060.200.200.200.2040,4000.20
    Dec 12, 20060.200.200.200.2025,0000.20
    Dec 11, 20060.120.190.120.1947,0000.19
    Dec 8, 20060.120.120.120.1210,0000.12
    Dec 7, 20060.120.120.120.1200.12
    Dec 6, 20060.120.120.120.125000.12
    Dec 5, 20060.120.120.120.122,2000.12
    Dec 4, 20060.120.120.120.1200.12
    Dec 1, 20060.120.120.120.1200.12
    Nov 30, 20060.120.120.120.1200.12
    Nov 29, 20060.120.120.120.1200.12
    Nov 28, 20060.120.120.120.1200.12
    Nov 27, 20060.150.150.120.1214,1000.12
    Nov 24, 20060.150.150.150.154,0000.15
    Nov 22, 20060.180.180.180.1800.18
    Nov 21, 20060.180.180.180.1800.18
    Nov 20, 20060.180.180.180.1800.18
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.