Dark

AATV
ADAPTIVE AD SYSTEMS INC
stock OTC

EOD

Jul 24, 2026

0.1072USD-2.545%(-0.0028)36,425

Pre-market

0.00USD-100.000%(-0.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	0.091100	0.111300	0.090000	0.107200	-2.545%	36,425	0.000%
2026-06-04	0.110000	0.110000	0.110000	0.110000	-0.741%	5,000	-2.545%
2026-06-03	0.110821	0.110821	0.110821	0.110821	+0.838%	105	-3.267%
2026-05-29	0.109900	0.109900	0.109900	0.109900	-0.091%	4,900	-2.457%
2026-05-22	0.109973	0.110000	0.109973	0.110000	0.000%	16,155	-2.545%
2026-05-19	0.100050	0.110000	0.100050	0.110000	0.000%	86,791	-2.545%
2026-05-18	0.108500	0.115000	0.108500	0.110000	+5.769%	38,959	-2.545%
2026-05-15	0.103223	0.104000	0.103223	0.104000	-5.369%	49,000	+3.077%
2026-05-08	0.100100	0.109900	0.070000	0.109900	-4.435%	77,798	-2.457%
2026-05-07	0.115000	0.115000	0.115000	0.115000	+2.968%	4,000	-6.783%
2026-05-01	0.111685	0.111685	0.111685	0.111685	+11.573%	100	-4.016%
2026-04-23	0.100100	0.100100	0.100100	0.100100	+0.100%	200	+7.093%
2026-04-21	0.101000	0.101000	0.100000	0.100000	-13.043%	10,300	+7.200%
2026-04-16	0.103300	0.115000	0.103300	0.115000	0.000%	4,447	-6.783%
2026-04-14	0.115000	0.115000	0.115000	0.115000	+15.000%	118	-6.783%
2026-04-01	0.115000	0.115000	0.100000	0.100000	-23.077%	61,025	+7.200%
2026-03-24	0.130000	0.130000	0.130000	0.130000	+17.860%	100	-17.538%
2026-02-13	0.110300	0.110300	0.110300	0.110300	-21.214%	500	-2.811%
2026-02-12	0.110000	0.140000	0.110000	0.140000	+54.867%	68,040	-23.429%
2026-02-09	0.090400	0.090400	0.090400	0.090400	0.000%	100	+18.584%
2026-01-29	0.090300	0.090400	0.090300	0.090400	-9.600%	130,000	+18.584%
2026-01-23	0.098060	0.100000	0.090300	0.100000	+10.742%	28,776	+7.200%
2026-01-20	0.090300	0.090300	0.090300	0.090300	-17.080%	27,323	+18.715%
2026-01-07	0.108900	0.108900	0.108900	0.108900	+20.732%	100	-1.561%
2026-01-05	0.090200	0.090200	0.090200	0.090200	-18.371%	500	+18.847%
2025-12-09	0.090200	0.110500	0.090200	0.110500	+4.739%	5,800	-2.986%
2025-12-05	0.105500	0.105500	0.095490	0.105500	-11.270%	19,200	+1.611%
2025-12-04	0.118900	0.118900	0.118900	0.118900	-0.419%	500	-9.840%
2025-12-03	0.168000	0.168000	0.105100	0.119400	-31.771%	41,200	-10.218%
2025-12-01	0.140000	0.175000	0.140000	0.175000	+18.243%	8,565	-38.743%
2025-11-26	0.096550	0.148000	0.094000	0.148000	+85.000%	106,412	-27.568%
2025-11-25	0.080000	0.080000	0.080000	0.080000	-15.701%	9,800	+34.000%
2025-11-20	0.080000	0.094900	0.080000	0.094900	-3.163%	4,180	+12.961%
2025-11-14	0.074000	0.098000	0.070000	0.098000	0.000%	17,830	+9.388%
2025-11-11	0.098000	0.098000	0.098000	0.098000	+32.254%	1,000	+9.388%
2025-11-06	0.075300	0.075300	0.074100	0.074100	-17.667%	14,430	+44.669%
2025-10-27	0.090000	0.090000	0.090000	0.090000	0.000%	59,900	+19.111%
2025-10-23	0.090000	0.090000	0.090000	0.090000	+9.930%	10,001	+19.111%
2025-10-22	0.074100	0.081870	0.074100	0.081870	0.000%	8,700	+30.939%
2025-10-21	0.081870	0.081870	0.081870	0.081870	+7.724%	1,100	+30.939%
2025-10-20	0.080000	0.080000	0.076000	0.076000	-19.149%	1,000	+41.053%
2025-10-17	0.092900	0.094000	0.092900	0.094000	+30.556%	28,574	+14.043%
2025-10-16	0.073893	0.073893	0.072000	0.072000	-22.497%	2,200	+48.889%
2025-10-14	0.092900	0.092900	0.092900	0.092900	+40.758%	1,000	+15.393%
2025-10-13	0.060000	0.066000	0.060000	0.066000	+10.000%	24,205	+62.424%
2025-10-10	0.060000	0.060000	0.060000	0.060000	-36.170%	7,591	+78.667%
2025-10-08	0.085000	0.094000	0.085000	0.094000	+6.185%	3,400	+14.043%
2025-10-07	0.088525	0.088525	0.088525	0.088525	+22.781%	500	+21.096%
2025-10-06	0.072100	0.072100	0.072100	0.072100	-23.298%	10,000	+48.682%
2025-10-02	0.094000	0.094000	0.094000	0.094000	+4.444%	1,000	+14.043%
2025-09-30	0.090000	0.090000	0.090000	0.090000	+4.143%	27,600	+19.111%
2025-09-26	0.086420	0.086420	0.086420	0.086420	+11.553%	5,000	+24.045%
2025-09-25	0.072000	0.077470	0.072000	0.077470	-21.984%	5,118	+38.376%
2025-09-23	0.071100	0.099300	0.071100	0.099300	0.000%	5,000	+7.956%
2025-09-18	0.070100	0.099300	0.070100	0.099300	+37.155%	6,500	+7.956%
2025-09-17	0.072400	0.072400	0.072400	0.072400	-32.839%	200	+48.066%
2025-09-16	0.071300	0.107800	0.065800	0.107800	+6.733%	65,260	-0.557%
2025-09-12	0.110000	0.110000	0.101000	0.101000	0.000%	29,230	+6.139%
2025-09-11	0.101000	0.101000	0.101000	0.101000	-19.200%	6,000	+6.139%
2025-09-09	0.125000	0.125000	0.125000	0.125000	-2.191%	8,300	-14.240%
2025-09-05	0.127800	0.127800	0.127800	0.127800	+16.182%	200	-16.119%
2025-09-03	0.110000	0.110000	0.110000	0.110000	-20.749%	5,600	-2.545%
2025-08-29	0.138800	0.138800	0.138800	0.138800	+26.182%	7,200	-22.767%
2025-08-21	0.100100	0.110000	0.100100	0.110000	-2.026%	7,800	-2.545%
2025-08-20	0.112275	0.112275	0.112275	0.112275	+6.725%	110	-4.520%
2025-08-19	0.099900	0.105200	0.099900	0.105200	+50.286%	27,332	+1.901%
2025-08-18	0.064000	0.070000	0.064000	0.070000	-30.000%	15,810	+53.143%
2025-08-15	0.131100	0.131100	0.064000	0.100000	-23.722%	83,834	+7.200%
2025-08-14	0.131100	0.131100	0.131100	0.131100	-18.063%	2,859	-18.230%
2025-08-08	0.131100	0.160000	0.131100	0.160000	0.000%	7,500	-33.000%
2025-07-24	0.160000	0.160000	0.160000	0.160000	-8.571%	2,500	-33.000%
2025-07-22	0.175000	0.175000	0.175000	0.175000	+16.667%	1,000	-38.743%
2025-07-18	0.144350	0.150000	0.144350	0.150000	+24.224%	9,220	-28.533%
2025-07-17	0.150000	0.150000	0.120750	0.120750	-30.010%	1,200	-11.222%
2025-07-15	0.204000	0.204000	0.172525	0.172525	+1.725%	1,075	-37.864%
2025-07-08	0.169600	0.198000	0.169600	0.169600	+74.845%	164,390	-36.792%
2025-07-01	0.097000	0.097000	0.097000	0.097000	-0.103%	4,000	+10.515%
2025-06-27	0.097000	0.097100	0.097000	0.097100	+0.103%	29,700	+10.402%
2025-06-26	0.097000	0.097000	0.097000	0.097000	-3.000%	25,000	+10.515%
2025-06-17	0.100000	0.100000	0.100000	0.100000	+42.857%	2,063	+7.200%
2025-06-13	0.077400	0.077400	0.070000	0.070000	-30.000%	22,100	+53.143%
2025-06-10	0.100000	0.100000	0.100000	0.100000	-4.489%	4,700	+7.200%
2025-06-09	0.104700	0.104700	0.104700	0.104700	+2.121%	250	+2.388%
2025-06-05	0.102525	0.102525	0.102525	0.102525	+28.156%	500	+4.560%
2025-06-04	0.050200	0.090000	0.050200	0.080000	-30.435%	37,553	+34.000%
2025-06-03	0.117550	0.120000	0.115000	0.115000	-1.625%	67,366	-6.783%
2025-06-02	0.125000	0.125000	0.102200	0.116900	-23.092%	5,699	-8.298%
2025-05-30	0.160000	0.160000	0.152000	0.152000	-5.000%	8,655	-29.474%
2025-05-28	0.170000	0.170000	0.160000	0.160000	0.000%	57,193	-33.000%
2025-05-15	0.162500	0.162500	0.160000	0.160000	0.000%	30,000	-33.000%
2025-05-13	0.160000	0.160000	0.160000	0.160000	-8.571%	7,500	-33.000%
2025-05-07	0.170000	0.175000	0.170000	0.175000	-2.289%	9,231	-38.743%
2025-05-05	0.179100	0.179100	0.179100	0.179100	-0.500%	503	-40.145%
2025-04-28	0.180000	0.180000	0.180000	0.180000	0.000%	5,000	-40.444%
2025-04-23	0.180000	0.180000	0.135000	0.180000	+5.882%	9,245	-40.444%
2025-04-22	0.170000	0.170000	0.170000	0.170000	-18.582%	5,000	-36.941%
2025-04-16	0.208800	0.208800	0.208800	0.208800	+30.500%	2,840	-48.659%
2025-04-09	0.150000	0.160000	0.150000	0.160000	0.000%	5,000	-33.000%
2025-04-07	0.159700	0.160000	0.159700	0.160000	-11.111%	8,000	-33.000%
2025-04-04	0.175000	0.180000	0.175000	0.180000	+2.273%	7,000	-40.444%
2025-03-17	0.184800	0.184800	0.176000	0.176000	-4.865%	9,000	-39.091%
2025-03-13	0.185000	0.185000	0.185000	0.185000	-7.500%	6,000	-42.054%
2025-03-05	0.200000	0.200000	0.200000	0.200000	+8.108%	35,714	-46.400%
2025-02-26	0.190250	0.190250	0.185000	0.185000	-7.500%	14,400	-42.054%
2025-02-07	0.200000	0.200000	0.200000	0.200000	+8.108%	400	-46.400%
2025-02-04	0.185000	0.185000	0.185000	0.185000	-7.035%	2,500	-42.054%
2025-01-23	0.200000	0.200000	0.199000	0.199000	-9.545%	7,060	-46.131%
2024-12-26	0.220000	0.220000	0.220000	0.220000	+9.453%	3,057	-51.273%
2024-12-23	0.201000	0.201000	0.201000	0.201000	0.000%	2,500	-46.667%
2024-12-13	0.201000	0.201000	0.201000	0.201000	0.000%	250	-46.667%
2024-12-09	0.201000	0.201000	0.201000	0.201000	-8.636%	138	-46.667%
2024-12-06	0.219900	0.220000	0.219900	0.220000	+4.265%	10,000	-51.273%
2024-12-02	0.219900	0.219900	0.211000	0.211000	-4.047%	15,000	-49.194%
2024-11-29	0.210000	0.219900	0.210000	0.219900	+9.403%	7,100	-51.251%
2024-11-27	0.201000	0.201000	0.201000	0.201000	-4.286%	10,500	-46.667%
2024-11-25	0.206500	0.210000	0.206500	0.210000	+12.903%	7,512	-48.952%
2024-11-22	0.219900	0.219900	0.186000	0.186000	-15.455%	42,814	-42.366%
2024-11-21	0.180000	0.220000	0.180000	0.220000	+11.111%	59,805	-51.273%
2024-11-20	0.130000	0.230000	0.130000	0.198000	+41.429%	196,446	-45.859%
2024-11-19	0.140000	0.152475	0.140000	0.140000	0.000%	29,000	-23.429%
2024-11-18	0.192500	0.192500	0.140000	0.140000	-30.000%	108,545	-23.429%
2024-11-15	0.173300	0.222500	0.173300	0.200000	-1.720%	47,410	-46.400%
2024-11-08	0.215000	0.215000	0.203500	0.203500	+7.105%	43,875	-47.322%
2024-10-23	0.213000	0.220900	0.190000	0.190000	-10.798%	32,352	-43.579%
2024-10-22	0.197000	0.213000	0.197000	0.213000	+32.959%	15,705	-49.671%
2024-10-07	0.160200	0.160200	0.160200	0.160200	-23.349%	3,000	-33.084%
2024-09-30	0.160700	0.209000	0.160700	0.209000	+30.137%	2,000	-48.708%
2024-09-27	0.160600	0.160600	0.160600	0.160600	-18.889%	100	-33.250%
2024-09-23	0.198000	0.198000	0.198000	0.198000	+23.750%	5,000	-45.859%
2024-09-19	0.160000	0.160000	0.160000	0.160000	0.000%	2,200	-33.000%
2024-09-10	0.160000	0.160000	0.160000	0.160000	0.000%	8,100	-33.000%
2024-09-05	0.160000	0.160000	0.160000	0.160000	0.000%	3,500	-33.000%
2024-08-30	0.156100	0.160000	0.150000	0.160000	-15.834%	41,000	-33.000%
2024-08-23	0.191000	0.191000	0.190000	0.190100	-0.471%	66,604	-43.609%
2024-08-22	0.191000	0.199970	0.191000	0.191000	-2.402%	10,500	-43.874%
2024-08-20	0.175000	0.195700	0.175000	0.195700	-2.150%	14,496	-45.222%
2024-08-15	0.200000	0.200000	0.200000	0.200000	-9.461%	98,995	-46.400%
2024-07-10	0.220900	0.220900	0.220900	0.220900	+19.141%	100	-51.471%
2024-07-09	0.185410	0.185410	0.185410	0.185410	-17.265%	200	-42.182%
2024-07-02	0.278800	0.278800	0.224100	0.224100	+40.063%	280	-52.164%
2024-07-01	0.161000	0.161000	0.160000	0.160000	-33.306%	33,000	-33.000%
2024-06-13	0.239900	0.239900	0.239900	0.239900	+59.933%	100	-55.315%
2024-06-12	0.157000	0.157000	0.150000	0.150000	-37.500%	50,000	-28.533%
2024-06-07	0.248900	0.248900	0.240000	0.240000	+54.839%	200	-55.333%
2024-06-06	0.156000	0.156000	0.155000	0.155000	-21.717%	55,000	-30.839%
2024-06-05	0.198000	0.198000	0.194000	0.198000	+32.000%	14,460	-45.859%
2024-05-28	0.152000	0.184000	0.150000	0.150000	-36.709%	35,150	-28.533%
2024-05-10	0.237000	0.237000	0.237000	0.237000	-4.435%	100	-54.768%
2024-04-05	0.248000	0.248000	0.248000	0.248000	0.000%	100	-56.774%
2024-04-04	0.145000	0.248000	0.145000	0.248000	+38.602%	300	-56.774%
2024-03-26	0.170000	0.185050	0.170000	0.178930	-18.631%	168,100	-40.088%
2024-03-19	0.206840	0.220000	0.206840	0.219900	-0.045%	27,489	-51.251%
2024-03-12	0.220000	0.220000	0.220000	0.220000	0.000%	13,570	-51.273%
2024-03-01	0.195000	0.220000	0.195000	0.220000	+27.907%	30,500	-51.273%
2024-02-27	0.200100	0.200100	0.172000	0.172000	-21.818%	56,864	-37.674%
2024-02-21	0.230000	0.230000	0.220000	0.220000	-4.348%	18,000	-51.273%
2024-02-16	0.230000	0.230000	0.230000	0.230000	-14.815%	12,667	-53.391%
2024-02-15	0.260000	0.270000	0.260000	0.270000	0.000%	19,333	-60.296%
2024-02-14	0.270000	0.290000	0.270000	0.270000	-19.379%	15,500	-60.296%
2024-01-12	0.334900	0.334900	0.334900	0.334900	-0.030%	300	-67.990%
2023-12-26	0.335000	0.335000	0.335000	0.335000	0.000%	4,199	-68.000%
2023-12-20	0.335000	0.335000	0.335000	0.335000	0.000%	8,710	-68.000%
2023-12-19	0.335000	0.335000	0.335000	0.335000	+1.515%	2,500	-68.000%
2023-12-14	0.330000	0.330000	0.330000	0.330000	-2.367%	3,001	-67.515%
2023-12-13	0.331650	0.338000	0.331650	0.338000	+1.915%	5,200	-68.284%
2023-12-11	0.338000	0.339900	0.331650	0.331650	0.000%	6,000	-67.677%
2023-12-08	0.331650	0.331650	0.331650	0.331650	+3.109%	2,500	-67.677%
2023-12-07	0.321650	0.321650	0.321650	0.321650	+4.432%	3,000	-66.672%
2023-12-06	0.308000	0.308000	0.308000	0.308000	-0.645%	3,000	-65.195%
2023-12-05	0.310000	0.310000	0.300100	0.310000	+6.897%	15,000	-65.419%
2023-12-04	0.270000	0.290000	0.270000	0.290000	-0.515%	10,200	-63.034%
2023-11-30	0.210000	0.291500	0.210000	0.291500	+38.810%	20,215	-63.225%
2023-11-15	0.210000	0.210000	0.210000	0.210000	0.000%	4,000	-48.952%
2023-11-14	0.210600	0.250000	0.200300	0.210000	-3.226%	56,080	-48.952%
2023-11-13	0.217000	0.217000	0.217000	0.217000	+7.150%	2,003	-50.599%
2023-11-06	0.214375	0.214375	0.202520	0.202520	+1.260%	10,000	-47.067%
2023-11-03	0.200000	0.200000	0.200000	0.200000	0.000%	59,304	-46.400%
2023-10-31	0.200000	0.200000	0.200000	0.200000	0.000%	5,000	-46.400%
2023-10-30	0.200200	0.200200	0.200000	0.200000	0.000%	28,575	-46.400%
2023-10-27	0.200000	0.200000	0.200000	0.200000	0.000%	5,000	-46.400%
2023-10-26	0.215000	0.240000	0.200000	0.200000	-19.355%	216,596	-46.400%
2023-10-24	0.248000	0.248000	0.248000	0.248000	+24.000%	4,500	-56.774%
2023-10-23	0.250000	0.250000	0.200000	0.200000	-19.355%	14,200	-46.400%
2023-10-19	0.248000	0.248000	0.248000	0.248000	+30.184%	2,000	-56.774%
2023-10-11	0.210100	0.210100	0.190000	0.190500	-4.750%	218,072	-43.727%
2023-10-10	0.180750	0.249980	0.180750	0.200000	0.000%	38,000	-46.400%
2023-10-09	0.250100	0.250100	0.199000	0.200000	-20.032%	235,200	-46.400%
2023-10-03	0.250100	0.250100	0.250100	0.250100	0.000%	4,500	-57.137%
2023-10-02	0.250100	0.250100	0.250100	0.250100	0.000%	20,000	-57.137%
2023-09-27	0.250100	0.250100	0.250100	0.250100	0.000%	5,000	-57.137%
2023-09-19	0.250100	0.250100	0.250100	0.250100	-16.633%	9,000	-57.137%
2023-09-05	0.300000	0.300000	0.300000	0.300000	0.000%	5,000	-64.267%
2023-08-29	0.201000	0.300000	0.201000	0.300000	+11.111%	1,100	-64.267%
2023-08-21	0.290000	0.290000	0.270000	0.270000	-20.588%	8,000	-60.296%
2023-08-15	0.340000	0.340000	0.340000	0.340000	-5.556%	2,500	-68.471%
2023-08-03	0.360000	0.360000	0.360000	0.360000	0.000%	2,045	-70.222%
2023-06-27	0.360000	0.360000	0.360000	0.360000	0.000%	2,000	-70.222%
2023-06-02	0.360000	0.360000	0.360000	0.360000	0.000%	244	-70.222%
2023-05-19	0.360100	0.360100	0.360000	0.360000	-6.977%	54,500	-70.222%
2023-04-25	0.390000	0.390000	0.387000	0.387000	-12.025%	12,200	-72.300%
2023-04-21	0.439900	0.439900	0.439900	0.439900	+12.824%	200	-75.631%
2023-04-20	0.360000	0.389900	0.360000	0.389900	+8.306%	18,546	-72.506%
2023-04-18	0.360000	0.360000	0.360000	0.360000	-2.965%	5,000	-70.222%
2023-04-11	0.387800	0.387900	0.371000	0.371000	+6.000%	9,460	-71.105%
2023-04-05	0.350000	0.350000	0.350000	0.350000	+16.667%	1,230	-69.371%
2023-03-29	0.300000	0.300000	0.300000	0.300000	+20.000%	300	-64.267%
2023-03-28	0.258900	0.260000	0.250000	0.250000	0.000%	27,500	-57.120%
2023-03-27	0.260000	0.260000	0.200000	0.250000	+11.111%	71,099	-57.120%
2023-03-23	0.225000	0.225000	0.225000	0.225000	-4.255%	3,400	-52.356%
2023-03-22	0.310000	0.310000	0.200000	0.235000	-2.083%	99,301	-54.383%
2023-03-20	0.280000	0.280000	0.240000	0.240000	-22.581%	80,534	-55.333%
2023-03-13	0.349900	0.349900	0.310000	0.310000	-3.125%	12,500	-65.419%
2023-03-09	0.320000	0.320000	0.320000	0.320000	+6.667%	350	-66.500%
2023-03-06	0.300000	0.300000	0.300000	0.300000	-3.226%	1,500	-64.267%
2023-03-01	0.370000	0.370000	0.301000	0.310000	-22.500%	39,800	-65.419%
2023-02-09	0.400000	0.400000	0.400000	0.400000	0.000%	4,000	-73.200%
2023-02-06	0.312100	0.400000	0.300000	0.400000	-0.720%	34,510	-73.200%
2023-02-03	0.450000	0.450000	0.402900	0.402900	+0.725%	9,502	-73.393%
2023-02-01	0.400000	0.400000	0.400000	0.400000	+25.000%	2,000	-73.200%
2023-01-31	0.340000	0.340000	0.310000	0.320000	-3.030%	22,200	-66.500%
2023-01-19	0.497900	0.497900	0.330000	0.330000	-8.384%	69,000	-67.515%
2023-01-06	0.360200	0.360200	0.360200	0.360200	-5.211%	5,000	-70.239%
2023-01-04	0.380100	0.390000	0.380000	0.380000	0.000%	43,000	-71.789%
2023-01-03	0.420000	0.444400	0.380000	0.380000	-14.491%	371,100	-71.789%
2022-12-30	0.430000	0.444400	0.411100	0.444400	0.000%	80,000	-75.878%
2022-12-29	0.500000	0.500000	0.400000	0.444400	+3.349%	26,500	-75.878%
2022-12-21	0.430000	0.430000	0.430000	0.430000	-10.417%	2,500	-75.070%
2022-12-20	0.480000	0.480000	0.480000	0.480000	+13.609%	4,000	-77.667%
2022-12-19	0.422500	0.422500	0.422500	0.422500	-4.928%	5,225	-74.627%
2022-12-15	0.422500	0.444400	0.422500	0.444400	0.000%	10,350	-75.878%
2022-12-13	0.430000	0.444400	0.422500	0.444400	+5.810%	10,000	-75.878%
2022-12-12	0.505000	0.510000	0.420000	0.420000	+4.974%	4,890	-74.476%
2022-11-30	0.400100	0.400100	0.400100	0.400100	+0.025%	2,500	-73.207%
2022-11-21	0.400000	0.400000	0.400000	0.400000	-2.676%	2,500	-73.200%
2022-11-17	0.411100	0.460550	0.411000	0.411000	-2.143%	10,000	-73.917%
2022-11-16	0.410200	0.420000	0.410200	0.420000	-4.545%	10,000	-74.476%
2022-11-07	0.462500	0.470250	0.400000	0.440000	-4.844%	40,786	-75.636%
2022-11-03	0.462400	0.462400	0.462400	0.462400	-7.502%	3,000	-76.817%
2022-09-06	0.499900	0.499900	0.499900	0.499900	0.000%	1,000	-78.556%
2022-09-01	0.499900	0.499900	0.499900	0.499900	+8.674%	200	-78.556%
2022-08-31	0.460100	0.460100	0.460000	0.460000	+1.232%	10,034	-76.696%
2022-08-30	0.454400	0.454400	0.454400	0.454400	+3.249%	217	-76.408%
2022-08-29	0.490250	0.490250	0.440100	0.440100	-11.980%	9,000	-75.642%
2022-08-26	0.510000	0.510000	0.500000	0.500000	+4.080%	7,300	-78.560%
2022-08-15	0.510000	0.510000	0.480400	0.480400	-12.159%	3,434	-77.685%
2022-08-12	0.511100	0.546900	0.511100	0.546900	+0.923%	12,700	-80.399%
2022-08-05	0.541900	0.541900	0.511250	0.541900	+13.964%	5,600	-80.218%
2022-06-30	0.475500	0.475500	0.475500	0.475500	0.000%	290	-77.455%
2022-06-07	0.475500	0.475500	0.475500	0.475500	-4.528%	200	-77.455%
2022-06-03	0.498050	0.498050	0.498050	0.498050	+9.703%	566	-78.476%
2022-06-01	0.454000	0.454000	0.454000	0.454000	+0.221%	500	-76.388%
2022-05-23	0.453000	0.453000	0.453000	0.453000	0.000%	2,000	-76.336%
2022-05-19	0.452000	0.453000	0.452000	0.453000	+0.667%	3,147	-76.336%
2022-05-17	0.450000	0.450000	0.450000	0.450000	0.000%	1,000	-76.178%
2022-05-16	0.450000	0.450000	0.450000	0.450000	0.000%	1,000	-76.178%
2022-05-13	0.450000	0.450000	0.450000	0.450000	-0.990%	2,000	-76.178%
2022-05-12	0.450000	0.454500	0.450000	0.454500	0.000%	56,900	-76.414%
2022-05-11	0.450000	0.454500	0.450000	0.454500	+1.000%	20,000	-76.414%
2022-05-10	0.450000	0.450000	0.450000	0.450000	0.000%	5,000	-76.178%
2022-05-05	0.450000	0.450000	0.450000	0.450000	0.000%	301	-76.178%
2022-05-03	0.450000	0.450000	0.450000	0.450000	0.000%	5,000	-76.178%
2022-04-29	0.450000	0.450000	0.450000	0.450000	0.000%	5,000	-76.178%
2022-04-28	0.447500	0.450000	0.447500	0.450000	-0.177%	5,266	-76.178%
2022-04-25	0.450800	0.450800	0.450800	0.450800	+0.178%	5,000	-76.220%
2022-04-22	0.450000	0.450000	0.450000	0.450000	-17.868%	6,040	-76.178%
2022-03-30	0.547900	0.547900	0.547900	0.547900	+10.911%	500	-80.434%
2022-03-29	0.440000	0.494000	0.440000	0.494000	+0.010%	360	-78.300%
2022-03-28	0.493950	0.493950	0.493950	0.493950	-9.847%	180	-78.297%
2022-03-24	0.547900	0.547900	0.547900	0.547900	0.000%	180	-80.434%
2022-03-17	0.547900	0.547900	0.547900	0.547900	+24.523%	500	-80.434%
2022-03-15	0.430000	0.440000	0.430000	0.440000	+25.320%	25,500	-75.636%
2022-03-14	0.351100	0.351100	0.351100	0.351100	-29.780%	100	-69.467%
2022-03-01	0.510000	0.510000	0.500000	0.500000	0.000%	11,243	-78.560%
2022-02-28	0.500000	0.500000	0.500000	0.500000	-3.846%	200	-78.560%
2022-02-24	0.520000	0.520000	0.520000	0.520000	-13.319%	6,000	-79.385%
2022-01-03	0.599900	0.599900	0.599900	0.599900	+19.980%	500	-82.130%
2021-12-31	0.500000	0.500000	0.500000	0.500000	0.000%	544	-78.560%

.dark-mode .dFDjmT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dFDjmT{ color: #333333; background-color: white; border: 2px solid #333333; }AATVADAPTIVE AD SYSTEMS INCstock OTC

AATV
ADAPTIVE AD SYSTEMS INC
stock OTC