Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alldigital Holdings Inc (OP: ADGL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 19, 2017 0.0490 0.0490 0.0490 0 +0.03(+122.73%)
Nov 29, 2017 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
Nov 27, 2017 0.0230 0.0230 0.0230 0 +0.00(+9.52%)
Nov 13, 2017 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 10, 2017 0.0213 0.0213 0.0213 0.0210 10,000 -0.03(-57.14%)
Oct 27, 2017 0.0490 0.0490 0.0490 0 +0.02(+63.33%)
Oct 25, 2017 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Oct 05, 2017 0.0275 0.0275 0.0275 0 +0.00(+3.77%)
Oct 03, 2017 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Oct 02, 2017 0.0265 0.0265 0.0265 0.0265 8,700 +0.01(+32.50%)
Sep 29, 2017 0.0200 0.0200 0.0200 0.0200 5,000 -0.03(-60.00%)
Sep 28, 2017 0.0500 0.0500 0.0440 0.0500 14,000 +0.03(+100.00%)
Sep 20, 2017 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Aug 31, 2017 0.0150 0.0150 0.0150 0 -0.01(-50.00%)
Aug 28, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 23, 2017 0.0300 0.0300 0.0300 0 +0.01(+100.00%)
Aug 21, 2017 0.0150 0.0150 0.0150 0 -0.00(-16.67%)
Aug 04, 2017 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Aug 01, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 17, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 03, 2017 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 27, 2017 0.0200 0.0200 0.0200 0 -0.07(-76.47%)
Jun 08, 2017 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jun 07, 2017 0.0470 0.1000 0.0470 0.1000 10,000 +0.08(+400.00%)
Jun 02, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 01, 2017 0.0400 0.0400 0.0200 0.0200 71,326 -0.05(-71.44%)
May 30, 2017 0.0700 0.0700 0.0700 0 -0.02(-22.19%)
May 19, 2017 0.0900 0.0900 0.0900 0 +0.05(+125.00%)
Apr 18, 2017 0.0400 0.0400 0.0400 0 -0.01(-21.57%)
Mar 30, 2017 0.0510 0.0510 0.0510 0 -0.05(-49.00%)
Mar 22, 2017 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Mar 20, 2017 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Mar 13, 2017 0.1000 0.1000 0.1000 0 +0.02(+18.20%)
Feb 21, 2017 0.0846 0.0846 0.0846 0 +0.00(+5.75%)
Feb 08, 2017 0.0800 0.0800 0.0800 0 +0.03(+52.38%)
Feb 02, 2017 0.0525 0.0525 0.0525 0 -0.01(-12.50%)
Feb 01, 2017 0.0587 0.0600 0.0575 0.0600 30,000 -0.04(-40.00%)
Jan 31, 2017 0.0788 0.1000 0.0788 0.1000 35,000 +0.00(+0.00%)
Jan 30, 2017 0.1000 0.1000 0.1000 0.1000 4,500 +0.03(+42.86%)
Jan 13, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 12, 2017 0.0700 0.0700 0.0700 0.0700 19,200 +0.01(+16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.