AATV - Adaptive Ad Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20190.40000.40000.40000.40000.4000-
Dec 10, 20190.40000.40000.40000.40000.4000-
Dec 09, 20190.40000.40000.40000.40000.4000-
Dec 06, 20190.40000.40000.40000.40000.4000-
Dec 05, 20190.40000.40000.40000.40000.4000-
Dec 04, 20190.40000.40000.40000.40000.4000-
Dec 03, 20190.39700.51000.39700.40000.400015,300
Dec 02, 20190.31500.40000.27500.28000.280029,100
Nov 29, 20190.37100.37100.37100.37100.3710-
Nov 27, 20190.37100.37100.37100.37100.3710-
Nov 26, 20190.37100.37100.37100.37100.37107,300
Nov 25, 20190.40000.40000.40000.40000.4000-
Nov 22, 20190.40000.40000.40000.40000.4000-
Nov 21, 20190.40000.40000.40000.40000.4000-
Nov 20, 20190.40000.40000.40000.40000.4000-
Nov 19, 20190.40000.40000.40000.40000.4000-
Nov 18, 20190.40000.40000.40000.40000.4000-
Nov 15, 20190.40000.40000.40000.40000.4000-
Nov 14, 20190.40000.40000.40000.40000.4000-
Nov 13, 20190.40000.40000.40000.40000.4000-
Nov 12, 20190.40000.40000.40000.40000.4000-
Nov 11, 20190.40000.40000.40000.40000.40002,500
Nov 08, 20190.40000.40000.40000.40000.4000-
Nov 07, 20190.40000.40000.40000.40000.4000-
Nov 06, 20190.40000.40000.40000.40000.4000-
Nov 05, 20190.40000.40000.40000.40000.4000-
Nov 04, 20190.40000.40000.40000.40000.4000-
Nov 01, 20190.40000.40000.40000.40000.4000100
Oct 31, 20190.51000.51000.51000.51000.5100-
Oct 30, 20190.51000.51000.51000.51000.5100-
Oct 29, 20190.51000.51000.51000.51000.5100-
Oct 28, 20190.51000.51000.51000.51000.5100-
Oct 25, 20190.51000.51000.51000.51000.5100-
Oct 24, 20190.51000.51000.51000.51000.5100-
Oct 23, 20190.51000.51000.51000.51000.5100-
Oct 22, 20190.49000.51000.40000.51000.51006,000
Oct 21, 20190.51000.51000.51000.51000.5100-
Oct 18, 20190.51000.51000.51000.51000.5100-
Oct 17, 20190.51000.51000.51000.51000.5100-
Oct 16, 20190.51000.51000.51000.51000.5100-
Oct 15, 20190.51000.51000.51000.51000.51001,000
Oct 14, 20190.44000.44000.30000.30000.300022,200
Oct 11, 20190.44000.44000.44000.44000.4400-
Oct 10, 20190.44000.44000.44000.44000.4400-
Oct 09, 20190.44000.44000.44000.44000.4400-
Oct 08, 20190.44000.44000.44000.44000.4400-
Oct 07, 20190.44000.44000.44000.44000.44002,500
Oct 04, 20190.44000.44000.44000.44000.4400-
Oct 03, 20190.44000.44000.44000.44000.4400-
Oct 02, 20190.44000.44000.44000.44000.4400-
Oct 01, 20190.44000.44000.44000.44000.4400-
Sep 30, 20190.44000.44000.44000.44000.4400-
Sep 27, 20190.44000.44000.44000.44000.4400-
Sep 26, 20190.44000.44000.44000.44000.4400-
Sep 25, 20190.44000.44000.44000.44000.4400-
Sep 24, 20190.44000.44000.44000.44000.4400-
Sep 23, 20190.44000.44000.44000.44000.4400-
Sep 20, 20190.44000.44000.44000.44000.4400-
Sep 19, 20190.44000.44000.44000.44000.4400-
Sep 18, 20190.44000.44000.44000.44000.4400-
Sep 17, 20190.44000.44000.44000.44000.44002,500
Sep 16, 20190.44000.44000.44000.44000.4400-
Sep 13, 20190.44000.44000.44000.44000.4400-
Sep 12, 20190.44000.44000.44000.44000.4400100
Sep 11, 20190.44000.44000.44000.44000.44007,500
Sep 10, 20190.44000.44000.44000.44000.4400-
Sep 09, 20190.44000.44000.44000.44000.4400-
Sep 06, 20190.44000.44000.44000.44000.4400-
Sep 05, 20190.44000.44000.44000.44000.44002,500
Sep 04, 20190.44000.44000.44000.44000.4400-
Sep 03, 20190.44000.44000.44000.44000.4400-
Aug 30, 20190.44000.44000.44000.44000.4400-
Aug 29, 20190.44000.44000.44000.44000.4400-
Aug 28, 20190.44000.44000.44000.44000.4400-
Aug 27, 20190.44000.44000.44000.44000.4400-
Aug 26, 20190.44000.44000.44000.44000.4400-
Aug 23, 20190.51000.51000.44000.44000.44002,000
Aug 22, 20190.46000.46000.46000.46000.460025,000
Aug 21, 20190.46000.46000.46000.46000.4600-
Aug 20, 20190.46000.46000.46000.46000.4600-
Aug 19, 20190.46000.46000.46000.46000.4600-
Aug 16, 20190.47500.47500.47500.47500.4750-
Aug 15, 20190.47500.47500.47500.47500.47501,000
Aug 14, 20190.47500.47500.47500.47500.47501,000
Aug 13, 20190.47500.47500.47500.47500.47501,000
Aug 12, 20190.47500.47500.47500.47500.47501,000
Aug 09, 20190.58800.58800.58800.58800.58801,000
Aug 08, 20190.58800.58800.58800.58800.58801,000
Aug 07, 20190.58800.58800.58800.58800.58801,000
Aug 06, 20190.58800.58800.58800.58800.58801,000
Aug 05, 20190.58800.58800.58800.58800.58801,000
Aug 02, 20190.58800.58800.58800.58800.58801,000
Aug 01, 20190.58800.58800.58800.58800.58801,000
Jul 31, 20190.58800.58800.58800.58800.58801,000
Jul 30, 20190.58800.58800.58800.58800.58801,000
Jul 29, 20190.50000.50000.50000.50000.500015,000
Jul 26, 20190.55000.55000.51000.51000.51005,500
Jul 25, 20190.55000.55000.55000.55000.5500-
Jul 24, 20190.55000.55000.55000.55000.5500-
Jul 23, 20190.55000.55000.55000.55000.5500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...