ADMD - Advanced Medical Isotope Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20170.060.070.060.070.072,250
Oct 18, 20170.060.060.060.060.061,000
Oct 17, 20170.070.070.060.070.07192,638
Oct 16, 20170.070.070.070.070.07-
Oct 13, 20170.060.070.060.070.07248,006
Oct 12, 20170.070.080.060.070.07110,665
Oct 11, 20170.070.070.060.060.06245,763
Oct 10, 20170.070.070.060.070.07473,818
Oct 09, 20170.080.080.070.080.08102,125
Oct 06, 20170.080.080.080.080.081,000
Oct 05, 20170.090.090.080.080.08101,003
Oct 04, 20170.090.090.080.090.09117,059
Oct 03, 20170.060.090.060.090.09357,959
Oct 02, 20170.070.080.060.060.06214,659
Sep 29, 20170.080.080.070.070.07105,008
Sep 28, 20170.080.080.070.070.07109,100
Sep 27, 20170.080.080.070.080.08143,677
Sep 26, 20170.080.080.070.080.08188,337
Sep 25, 20170.080.080.070.070.07159,233
Sep 22, 20170.080.080.070.070.07155,020
Sep 21, 20170.070.070.070.070.0739,784
Sep 20, 20170.070.070.070.070.07284,356
Sep 19, 20170.070.070.070.070.07147,454
Sep 18, 20170.070.070.070.070.0751,718
Sep 15, 20170.070.070.070.070.07232,677
Sep 14, 20170.070.070.070.070.0730,447
Sep 13, 20170.070.070.070.070.07135,986
Sep 12, 20170.070.080.070.070.0722,612
Sep 11, 20170.080.080.070.070.0759,728
Sep 08, 20170.080.080.070.080.0831,800
Sep 07, 20170.070.080.070.070.0794,590
Sep 06, 20170.070.070.070.070.0718,411
Sep 05, 20170.070.080.070.080.08119,823
Sep 01, 20170.080.080.070.070.07185,427
Aug 31, 20170.080.080.080.080.086,458
Aug 30, 20170.080.080.080.080.0897,136
Aug 29, 20170.080.090.080.080.0858,990
Aug 28, 20170.080.090.080.090.09140,936
Aug 25, 20170.090.090.080.090.0971,454
Aug 24, 20170.090.090.080.090.09266,325
Aug 23, 20170.080.090.080.080.0814,759
Aug 22, 20170.090.090.080.080.08120,996
Aug 21, 20170.080.090.080.090.0941,488
Aug 18, 20170.090.090.080.080.0818,703
Aug 17, 20170.080.080.080.080.085,664
Aug 16, 20170.080.090.080.080.08156,369
Aug 15, 20170.080.080.070.080.08746,423
Aug 14, 20170.070.070.070.070.0739,347
Aug 11, 20170.070.080.070.080.0875,404
Aug 10, 20170.070.080.070.070.0741,217
Aug 09, 20170.080.090.070.080.0828,800
Aug 08, 20170.070.080.070.080.0863,292
Aug 07, 20170.080.080.070.070.07331,925
Aug 04, 20170.090.090.080.080.08394,357
Aug 03, 20170.090.090.080.080.08256,053
Aug 02, 20170.090.090.080.080.08285,025
Aug 01, 20170.090.090.080.090.0990,307
Jul 31, 20170.090.090.080.090.09134,680
Jul 28, 20170.080.090.080.090.0974,066
Jul 27, 20170.090.090.090.090.09109,281
Jul 26, 20170.090.090.080.090.0959,055
Jul 25, 20170.090.100.090.090.09166,625
Jul 24, 20170.090.090.090.090.09178,142
Jul 21, 20170.080.090.080.090.09282,017
Jul 20, 20170.090.100.090.090.0983,884
Jul 19, 20170.100.100.090.100.10192,425
Jul 18, 20170.100.100.090.100.10204,912
Jul 17, 20170.100.100.090.090.0969,201
Jul 14, 20170.090.100.090.100.10320,583
Jul 13, 20170.100.100.090.100.10117,004
Jul 12, 20170.100.100.090.100.10115,170
Jul 11, 20170.100.100.090.100.1065,735
Jul 10, 20170.110.110.090.100.10177,886
Jul 07, 20170.090.100.090.100.1087,378
Jul 06, 20170.100.100.090.100.10178,027
Jul 05, 20170.110.110.090.100.10349,692
Jul 03, 20170.090.110.080.110.11330,036
Jun 30, 20170.060.090.050.080.08676,170
Jun 29, 20170.060.060.060.060.06167,765
Jun 28, 20170.060.070.060.060.06397,175
Jun 27, 20170.070.070.060.070.07506,902
Jun 26, 20170.080.080.070.070.07391,815
Jun 23, 20170.080.080.080.080.08430,107
Jun 22, 20170.080.080.070.080.08136,498
Jun 21, 20170.080.080.070.070.07280,829
Jun 20, 20170.090.090.080.080.0854,466
Jun 19, 20170.080.090.080.090.09101,505
Jun 16, 20170.090.090.080.090.0993,650
Jun 15, 20170.090.090.080.090.09133,690
Jun 14, 20170.090.090.080.090.09364,761
Jun 13, 20170.090.090.090.090.09211,677
Jun 12, 20170.090.090.090.090.09123,873
Jun 09, 20170.100.100.090.090.09253,982
Jun 08, 20170.090.100.090.100.1081,696
Jun 07, 20170.100.100.090.100.10110,927
Jun 06, 20170.090.100.090.090.09175,838
Jun 05, 20170.090.100.090.090.0999,634
Jun 02, 20170.100.100.090.090.09681,113
Jun 01, 20170.100.100.080.100.10583,944
May 31, 20170.100.100.100.100.10272,742
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...