Dark

ADAC
Adama Technologies Corporation Common Stock
stock OTC

Inactive

Dec 4, 2020

0.000700USD0.000%(0.000000)3,500

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-03	0.00045	0.00070	0.00045	0.00070	0.000%	3,500	0.000%
2020-12-02	0.00070	0.00070	0.00070	0.00070	0.000%	460	0.000%
2020-12-01	0.00060	0.00070	0.00010	0.00070	0.000%	124,425	0.000%
2020-11-30	0.00100	0.00100	0.00070	0.00070	+133.333%	200,901	0.000%
2020-11-25	0.00010	0.00100	0.00010	0.00030	0.000%	65,950	+133.333%
2020-11-23	0.00030	0.00030	0.00030	0.00030	0.000%	1,005	+133.333%
2020-11-18	0.00030	0.00030	0.00030	0.00030	0.000%	500	+133.333%
2020-11-17	0.00030	0.00030	0.00030	0.00030	0.000%	9,680	+133.333%
2020-11-13	0.00030	0.00030	0.00030	0.00030	0.000%	1,000	+133.333%
2020-11-12	0.00030	0.00030	0.00030	0.00030	0.000%	3,900	+133.333%
2020-11-11	0.00030	0.00030	0.00030	0.00030	0.000%	10,000	+133.333%
2020-11-10	0.00030	0.00030	0.00030	0.00030	+50.000%	82,625	+133.333%
2020-11-03	0.00020	0.00020	0.00020	0.00020	-50.000%	1,000	+250.000%
2020-11-02	0.00020	0.00050	0.00020	0.00040	-20.000%	62,695	+75.000%
2020-10-27	0.00200	0.00200	0.00020	0.00050	-75.000%	147,200	+40.000%
2020-10-26	0.00200	0.00200	0.00200	0.00200	0.000%	500	-65.000%
2020-10-22	0.00020	0.00200	0.00020	0.00200	+900.000%	51,484	-65.000%
2020-10-20	0.00040	0.00040	0.00020	0.00020	-50.000%	210,000	+250.000%
2020-10-16	0.00040	0.00040	0.00040	0.00040	0.000%	10,000	+75.000%
2020-10-15	0.00020	0.00040	0.00020	0.00040	0.000%	7,500	+75.000%
2020-10-14	0.00040	0.00040	0.00040	0.00040	0.000%	19,800	+75.000%
2020-10-08	0.00050	0.00050	0.00040	0.00040	-33.333%	24,285	+75.000%
2020-10-07	0.00060	0.00060	0.00060	0.00060	0.000%	558,000	+16.667%
2020-10-06	0.00060	0.00060	0.00060	0.00060	0.000%	253,520	+16.667%
2020-10-05	0.00060	0.00060	0.00060	0.00060	+500.000%	272,450	+16.667%
2020-10-02	0.00060	0.00060	0.00010	0.00010	-83.333%	296,500	+600.000%
2020-10-01	0.00010	0.00060	0.00010	0.00060	0.000%	9,545	+16.667%
2020-09-30	0.00060	0.00060	0.00060	0.00060	0.000%	25,000	+16.667%
2020-09-29	0.00060	0.00060	0.00060	0.00060	0.000%	168,280	+16.667%
2020-09-28	0.00060	0.00060	0.00060	0.00060	-33.333%	173,750	+16.667%
2020-09-23	0.00090	0.00090	0.00090	0.00090	+12.500%	4,545	-22.222%
2020-09-21	0.00060	0.00080	0.00060	0.00080	0.000%	1,155,600	-12.500%
2020-09-18	0.00080	0.00080	0.00080	0.00080	0.000%	3,250	-12.500%
2020-09-16	0.00060	0.00080	0.00060	0.00080	-60.000%	43,000	-12.500%
2020-09-15	0.00200	0.00200	0.00200	0.00200	0.000%	25,000	-65.000%
2020-09-14	0.00060	0.00300	0.00060	0.00200	0.000%	86,854	-65.000%
2020-09-11	0.00275	0.00275	0.00200	0.00200	-33.333%	58,333	-65.000%
2020-09-10	0.00220	0.00500	0.00060	0.00300	+50.000%	548,321	-76.667%
2020-09-09	0.00220	0.00220	0.00010	0.00200	+1,900.000%	327,771	-65.000%
2020-09-08	0.00010	0.00200	0.00010	0.00010	-95.833%	155,650	+600.000%
2020-09-04	0.00200	0.00240	0.00200	0.00240	+20.000%	101,000	-70.833%
2020-09-02	0.00245	0.00245	0.00200	0.00200	-16.667%	57,000	-65.000%
2020-09-01	0.00200	0.00300	0.00200	0.00240	+20.000%	214,345	-70.833%
2020-08-31	0.00090	0.00500	0.00020	0.00200	+122.222%	456,350	-65.000%
2020-08-28	0.00020	0.00090	0.00020	0.00090	+125.000%	105,000	-22.222%
2020-08-27	0.00020	0.00040	0.00020	0.00040	-42.857%	11,000	+75.000%
2020-08-26	0.00070	0.00070	0.00070	0.00070	+16.667%	20,500	0.000%
2020-08-25	0.00100	0.00100	0.00020	0.00060	+200.000%	9,574	+16.667%
2020-08-24	0.00020	0.00020	0.00020	0.00020	-60.000%	75,000	+250.000%
2020-08-14	0.00050	0.00050	0.00050	0.00050	+150.000%	5,000	+40.000%
2020-08-13	0.00020	0.00030	0.00020	0.00020	-33.333%	91,650	+250.000%
2020-08-12	0.00030	0.00030	0.00030	0.00030	-40.000%	64,400	+133.333%
2020-08-11	0.00050	0.00050	0.00050	0.00050	0.000%	11,000	+40.000%
2020-08-07	0.00050	0.00050	0.00050	0.00050	0.000%	30,364	+40.000%
2020-08-04	0.00050	0.00050	0.00050	0.00050	0.000%	2,000	+40.000%
2020-08-03	0.00050	0.00050	0.00050	0.00050	0.000%	1,700	+40.000%
2020-07-30	0.00030	0.00050	0.00030	0.00050	+66.667%	14,795	+40.000%
2020-07-29	0.00030	0.00030	0.00030	0.00030	-57.143%	90,500	+133.333%
2020-07-28	0.00070	0.00070	0.00030	0.00070	0.000%	120,000	0.000%
2020-07-17	0.00070	0.00070	0.00070	0.00070	-63.158%	162,451	0.000%
2020-07-14	0.00190	0.00190	0.00190	0.00190	0.000%	65,000	-63.158%
2020-07-13	0.00190	0.00190	0.00190	0.00190	-5.000%	25,000	-63.158%
2020-07-10	0.00200	0.00200	0.00200	0.00200	0.000%	72,000	-65.000%
2020-07-09	0.00200	0.00200	0.00200	0.00200	0.000%	150	-65.000%
2020-07-08	0.00200	0.00200	0.00200	0.00200	0.000%	78,000	-65.000%
2020-07-06	0.00200	0.00200	0.00200	0.00200	+42.857%	2,500	-65.000%
2020-07-02	0.00140	0.00140	0.00100	0.00140	0.000%	87,274	-50.000%
2020-07-01	0.00140	0.00140	0.00140	0.00140	+133.333%	1,000	-50.000%
2020-06-30	0.00200	0.00200	0.00060	0.00060	+100.000%	52,000	+16.667%
2020-06-29	0.00030	0.00030	0.00030	0.00030	-78.571%	120	+133.333%
2020-06-23	0.00140	0.00150	0.00140	0.00140	+250.000%	50,000	-50.000%
2020-06-22	0.00030	0.00150	0.00030	0.00040	-78.947%	122,966	+75.000%
2020-06-19	0.00150	0.00190	0.00020	0.00190	+26.667%	60,859	-63.158%
2020-06-18	0.00190	0.00200	0.00150	0.00150	-25.000%	105,000	-53.333%
2020-06-17	0.00040	0.00210	0.00040	0.00200	+566.667%	24,001	-65.000%
2020-06-16	0.00030	0.00030	0.00030	0.00030	0.000%	100	+133.333%
2020-06-12	0.00210	0.00210	0.00030	0.00030	-85.714%	124,000	+133.333%
2020-06-11	0.00030	0.00210	0.00030	0.00210	+16.667%	323,450	-66.667%
2020-06-10	0.00180	0.00180	0.00180	0.00180	-10.000%	50,001	-61.111%
2020-06-09	0.00200	0.00220	0.00020	0.00200	0.000%	116,699	-65.000%
2020-06-08	0.00250	0.00260	0.00020	0.00200	-9.091%	406,500	-65.000%
2020-06-04	0.00220	0.00220	0.00220	0.00220	0.000%	127,700	-68.182%
2020-06-03	0.00220	0.00220	0.00200	0.00220	+1,000.000%	147,005	-68.182%
2020-06-02	0.00020	0.00220	0.00020	0.00020	-90.000%	210,000	+250.000%
2020-05-28	0.00020	0.00240	0.00020	0.00200	+33.333%	269,000	-65.000%
2020-05-27	0.00150	0.00150	0.00150	0.00150	-25.000%	13,000	-53.333%
2020-05-26	0.00200	0.00200	0.00200	0.00200	+17.647%	50,000	-65.000%
2020-05-22	0.00170	0.00170	0.00170	0.00170	-15.000%	58,250	-58.824%
2020-05-21	0.00240	0.00240	0.00200	0.00200	-28.571%	70,000	-65.000%
2020-05-20	0.00150	0.00290	0.00150	0.00280	+86.667%	84,497	-75.000%
2020-05-19	0.00150	0.00150	0.00150	0.00150	-25.000%	31,500	-53.333%
2020-05-18	0.00200	0.00200	0.00200	0.00200	0.000%	14,001	-65.000%
2020-05-15	0.00300	0.00300	0.00200	0.00200	+566.667%	1,372,175	-65.000%
2020-05-14	0.00300	0.00300	0.00030	0.00030	-90.000%	353,672	+133.333%
2020-05-13	0.00200	0.00300	0.00020	0.00300	+900.000%	1,589,631	-76.667%
2020-05-12	0.00010	0.00200	0.00010	0.00030	0.000%	5,000	+133.333%
2020-05-08	0.00010	0.00200	0.00010	0.00030	0.000%	22,300	+133.333%
2020-05-07	0.00030	0.00030	0.00030	0.00030	-40.000%	3,200	+133.333%
2020-04-28	0.00030	0.00050	0.00030	0.00050	+66.667%	130,100	+40.000%
2020-04-24	0.00030	0.00030	0.00030	0.00030	+50.000%	3,150	+133.333%
2020-04-23	0.00020	0.00030	0.00020	0.00020	-33.333%	35,250	+250.000%
2020-04-22	0.00230	0.00230	0.00030	0.00030	+200.000%	22,500	+133.333%
2020-04-21	0.00010	0.00010	0.00010	0.00010	-50.000%	1,777	+600.000%
2020-04-16	0.00300	0.00300	0.00020	0.00020	-33.333%	38,900	+250.000%
2020-04-15	0.00030	0.00030	0.00030	0.00030	+50.000%	33,500	+133.333%
2020-04-14	0.00020	0.00020	0.00020	0.00020	0.000%	25,000	+250.000%
2020-04-13	0.00020	0.00020	0.00020	0.00020	0.000%	300	+250.000%
2020-04-09	0.00040	0.00040	0.00020	0.00020	-50.000%	56,250	+250.000%
2020-04-07	0.00300	0.00300	0.00040	0.00040	+33.333%	10,800	+75.000%
2020-04-06	0.00030	0.00030	0.00030	0.00030	0.000%	5,500	+133.333%
2020-04-03	0.00030	0.00030	0.00030	0.00030	0.000%	3,000	+133.333%
2020-03-31	0.00030	0.00030	0.00030	0.00030	+200.000%	2,502	+133.333%
2020-03-30	0.00010	0.00010	0.00010	0.00010	-50.000%	1,809	+600.000%
2020-03-26	0.00020	0.00020	0.00020	0.00020	0.000%	150	+250.000%
2020-03-25	0.00020	0.00020	0.00020	0.00020	0.000%	21,100	+250.000%
2020-03-23	0.00020	0.00020	0.00020	0.00020	+100.000%	30,000	+250.000%
2020-03-19	0.00020	0.00020	0.00010	0.00010	0.000%	12,498	+600.000%
2020-03-18	0.00020	0.00020	0.00010	0.00010	0.000%	169,640	+600.000%
2020-03-17	0.00020	0.00020	0.00010	0.00010	-50.000%	267,569	+600.000%
2020-03-16	0.00020	0.00020	0.00020	0.00020	-33.333%	900	+250.000%
2020-03-13	0.00010	0.00030	0.00010	0.00030	+50.000%	28,000	+133.333%
2020-03-10	0.00040	0.00040	0.00020	0.00020	0.000%	999,413	+250.000%
2020-03-04	0.00020	0.00020	0.00020	0.00020	0.000%	100	+250.000%
2020-03-03	0.00020	0.00020	0.00020	0.00020	0.000%	4,200	+250.000%
2020-03-02	0.00010	0.00020	0.00010	0.00020	0.000%	172,420	+250.000%
2020-02-28	0.00020	0.00090	0.00020	0.00020	0.000%	100,714	+250.000%
2020-02-27	0.00020	0.00020	0.00020	0.00020	-77.778%	300	+250.000%
2020-02-25	0.00090	0.00090	0.00090	0.00090	0.000%	40,000	-22.222%
2020-02-20	0.00090	0.00090	0.00090	0.00090	-10.000%	2,200	-22.222%
2020-02-19	0.00100	0.00100	0.00100	0.00100	+11.111%	15,000	-30.000%
2020-02-18	0.00010	0.00090	0.00010	0.00090	0.000%	78,501	-22.222%
2020-02-14	0.00090	0.00090	0.00090	0.00090	-10.000%	100	-22.222%
2020-02-12	0.00090	0.00100	0.00090	0.00100	+900.000%	20,000	-30.000%
2020-02-10	0.00010	0.00010	0.00010	0.00010	-90.909%	820	+600.000%
2020-02-07	0.00110	0.00110	0.00110	0.00110	+10.000%	10,000	-36.364%
2020-02-04	0.00090	0.00100	0.00090	0.00100	0.000%	66,000	-30.000%
2020-02-03	0.00100	0.00100	0.00100	0.00100	+11.111%	39,547	-30.000%
2020-01-31	0.00090	0.00090	0.00090	0.00090	+80.000%	120,000	-22.222%
2020-01-29	0.00050	0.00050	0.00050	0.00050	-50.000%	500	+40.000%
2020-01-22	0.00090	0.00100	0.00090	0.00100	0.000%	10,200	-30.000%
2020-01-17	0.00090	0.00100	0.00090	0.00100	+11.111%	13,500	-30.000%
2020-01-16	0.00220	0.00220	0.00090	0.00090	-10.000%	392,952	-22.222%
2020-01-15	0.00100	0.00100	0.00100	0.00100	-50.000%	10,000	-30.000%
2020-01-09	0.00230	0.00250	0.00200	0.00200	-13.043%	144,777	-65.000%
2020-01-07	0.00240	0.00240	0.00230	0.00230	-4.167%	101,250	-69.565%
2020-01-06	0.00240	0.00240	0.00220	0.00240	+4.348%	485,000	-70.833%
2020-01-03	0.00200	0.00250	0.00200	0.00230	+15.000%	824,914	-69.565%
2020-01-02	0.00020	0.00200	0.00020	0.00200	+566.667%	74,200	-65.000%
2019-12-31	0.00040	0.00040	0.00010	0.00030	+50.000%	556,700	+133.333%
2019-12-30	0.00020	0.00020	0.00020	0.00020	0.000%	156,490	+250.000%
2019-12-27	0.00020	0.00020	0.00020	0.00020	+100.000%	136,363	+250.000%
2019-12-26	0.00010	0.00010	0.00010	0.00010	-50.000%	278,008	+600.000%
2019-12-23	0.00010	0.00020	0.00010	0.00020	-50.000%	110,000	+250.000%
2019-12-18	0.00020	0.00040	0.00020	0.00040	0.000%	192,909	+75.000%
2019-12-17	0.00010	0.00040	0.00010	0.00040	+300.000%	96,000	+75.000%
2019-12-16	0.00010	0.00010	0.00010	0.00010	-50.000%	14,916	+600.000%
2019-12-11	0.00020	0.00020	0.00020	0.00020	0.000%	38,400	+250.000%
2019-12-10	0.00020	0.00020	0.00020	0.00020	-50.000%	125	+250.000%
2019-12-09	0.00020	0.00040	0.00020	0.00040	+33.333%	145,716	+75.000%
2019-12-06	0.00040	0.00040	0.00030	0.00030	-25.000%	90,000	+133.333%
2019-12-05	0.00040	0.00040	0.00040	0.00040	+100.000%	10,000	+75.000%
2019-12-04	0.00020	0.00020	0.00020	0.00020	0.000%	134,448	+250.000%
2019-12-03	0.00020	0.00020	0.00020	0.00020	0.000%	1,500	+250.000%
2019-12-02	0.00050	0.00050	0.00020	0.00020	-66.667%	337,911	+250.000%
2019-11-25	0.00020	0.00060	0.00020	0.00060	+20.000%	24,600	+16.667%
2019-11-22	0.00050	0.00050	0.00050	0.00050	+150.000%	75,000	+40.000%
2019-11-21	0.00030	0.00030	0.00020	0.00020	-50.000%	1,249,394	+250.000%
2019-11-20	0.00030	0.00040	0.00030	0.00040	0.000%	61,969	+75.000%
2019-11-18	0.00050	0.00050	0.00040	0.00040	+33.333%	35,000	+75.000%
2019-11-15	0.00030	0.00030	0.00030	0.00030	-25.000%	35,000	+133.333%
2019-11-14	0.00050	0.00050	0.00040	0.00040	+33.333%	30,000	+75.000%
2019-11-13	0.00030	0.00030	0.00030	0.00030	0.000%	3,450	+133.333%
2019-11-12	0.00030	0.00050	0.00030	0.00030	-70.000%	538,577	+133.333%
2019-11-11	0.00020	0.00100	0.00020	0.00100	+233.333%	65,800	-30.000%
2019-11-08	0.00030	0.00030	0.00030	0.00030	+200.000%	2,682	+133.333%
2019-11-07	0.00050	0.00050	0.00010	0.00010	-66.667%	1,800,000	+600.000%
2019-11-06	0.00030	0.00030	0.00030	0.00030	-40.000%	1,000	+133.333%
2019-10-31	0.00050	0.00050	0.00050	0.00050	0.000%	1,000	+40.000%
2019-10-30	0.00050	0.00050	0.00050	0.00050	0.000%	1,000	+40.000%
2019-10-29	0.00050	0.00050	0.00050	0.00050	0.000%	21,384	+40.000%
2019-10-28	0.00050	0.00050	0.00050	0.00050	0.000%	2,200	+40.000%
2019-10-25	0.00050	0.00050	0.00050	0.00050	0.000%	10,400	+40.000%
2019-10-24	0.00200	0.00200	0.00050	0.00050	0.000%	11,100	+40.000%
2019-10-23	0.00050	0.00050	0.00050	0.00050	0.000%	1,500	+40.000%
2019-10-22	0.00050	0.00050	0.00050	0.00050	+150.000%	150,000	+40.000%
2019-10-21	0.00200	0.00200	0.00020	0.00020	-90.000%	132,000	+250.000%
2019-10-18	0.00200	0.00200	0.00200	0.00200	+1,900.000%	13,000	-65.000%
2019-10-17	0.00010	0.00010	0.00010	0.00010	-80.000%	25,000	+600.000%
2019-10-16	0.00050	0.00050	0.00050	0.00050	0.000%	160,000	+40.000%
2019-10-15	0.00050	0.00050	0.00050	0.00050	0.000%	3,000	+40.000%
2019-10-03	0.00050	0.00050	0.00050	0.00050	+400.000%	50,000	+40.000%
2019-10-02	0.00010	0.00010	0.00010	0.00010	-90.909%	357,000	+600.000%
2019-09-23	0.00110	0.00110	0.00110	0.00110	0.000%	1,500	-36.364%
2019-09-18	0.00010	0.00110	0.00010	0.00110	-45.000%	274,500	-36.364%
2019-08-26	0.00100	0.00200	0.00100	0.00200	+100.000%	15,000	-65.000%
2019-08-23	0.00100	0.00100	0.00100	0.00100	0.000%	5,000	-30.000%
2019-08-21	0.00150	0.00200	0.00100	0.00100	+11.111%	83,500	-30.000%
2019-08-19	0.00268	0.00268	0.00070	0.00090	-64.000%	503,494	-22.222%
2019-08-14	0.00220	0.00250	0.00200	0.00250	+13.636%	66,000	-72.000%
2019-08-12	0.00200	0.00235	0.00130	0.00220	+10.000%	270,354	-68.182%
2019-08-09	0.00140	0.00219	0.00140	0.00200	+39.860%	53,160	-65.000%
2019-08-08	0.00152	0.00152	0.00143	0.00143	+2.143%	1,600	-51.049%
2019-08-07	0.00140	0.00140	0.00120	0.00140	0.000%	95,999	-50.000%
2019-08-06	0.00140	0.00140	0.00140	0.00140	0.000%	41,564	-50.000%
2019-08-05	0.00200	0.00200	0.00140	0.00140	0.000%	200,000	-50.000%
2019-08-01	0.00140	0.00140	0.00140	0.00140	-6.667%	1,800	-50.000%
2019-07-31	0.00150	0.00150	0.00150	0.00150	0.000%	325	-53.333%
2019-07-30	0.00150	0.00150	0.00150	0.00150	0.000%	5,882	-53.333%
2019-07-29	0.00150	0.00150	0.00150	0.00150	0.000%	5,000	-53.333%
2019-07-25	0.00200	0.00200	0.00150	0.00150	0.000%	950	-53.333%
2019-07-24	0.00249	0.00249	0.00150	0.00150	-21.053%	49,802	-53.333%
2019-07-22	0.00190	0.00190	0.00190	0.00190	0.000%	501	-63.158%
2019-07-18	0.00190	0.00190	0.00190	0.00190	-32.143%	26,903	-63.158%
2019-07-17	0.00160	0.00280	0.00160	0.00280	+115.385%	32,500	-75.000%
2019-07-15	0.00160	0.00160	0.00130	0.00130	-18.750%	27,000	-46.154%
2019-07-12	0.00300	0.00300	0.00160	0.00160	-44.828%	435,870	-56.250%
2019-07-11	0.00250	0.00290	0.00250	0.00290	+16.000%	104,855	-75.862%
2019-07-10	0.00252	0.00252	0.00250	0.00250	-13.793%	7,620	-72.000%
2019-07-09	0.00230	0.00290	0.00150	0.00290	+38.095%	275,001	-75.862%
2019-07-08	0.00250	0.00300	0.00210	0.00210	0.000%	208,000	-66.667%
2019-07-05	0.00300	0.00300	0.00210	0.00210	0.000%	370,000	-66.667%
2019-07-03	0.00300	0.00300	0.00210	0.00210	-30.000%	150,225	-66.667%
2019-07-02	0.00200	0.00300	0.00200	0.00300	+50.000%	392,488	-76.667%
2019-07-01	0.00250	0.00250	0.00200	0.00200	-1.961%	103,500	-65.000%
2019-06-28	0.00200	0.00204	0.00200	0.00204	+2.000%	11,830	-65.686%
2019-06-27	0.00200	0.00200	0.00200	0.00200	0.000%	13,513	-65.000%
2019-06-25	0.00280	0.00280	0.00200	0.00200	-20.000%	75,000	-65.000%
2019-06-24	0.00225	0.00280	0.00225	0.00250	+66.667%	137,842	-72.000%
2019-06-21	0.00150	0.00150	0.00150	0.00150	0.000%	5,820	-53.333%
2019-06-20	0.00150	0.00150	0.00150	0.00150	0.000%	4,000	-53.333%
2019-06-19	0.00140	0.00150	0.00140	0.00150	+15.385%	51,400	-53.333%
2019-06-18	0.00130	0.00130	0.00130	0.00130	0.000%	3,000	-46.154%
2019-06-17	0.00300	0.00300	0.00110	0.00130	-35.000%	255,000	-46.154%
2019-06-14	0.00200	0.00249	0.00200	0.00200	+33.333%	75,040	-65.000%
2019-06-13	0.00120	0.00201	0.00120	0.00150	-11.765%	495,400	-53.333%
2019-06-12	0.00120	0.00170	0.00120	0.00170	-19.048%	50,325	-58.824%
2019-06-10	0.00210	0.00210	0.00120	0.00210	-4.545%	172,000	-66.667%
2019-06-07	0.00300	0.00300	0.00220	0.00220	-12.000%	245,025	-68.182%
2019-06-06	0.00300	0.00300	0.00250	0.00250	+25.000%	8,050	-72.000%
2019-06-05	0.00200	0.00200	0.00170	0.00200	+17.647%	272,000	-65.000%
2019-06-04	0.00170	0.00170	0.00170	0.00170	+13.333%	107,500	-58.824%
2019-06-03	0.00150	0.00150	0.00150	0.00150	0.000%	10,000	-53.333%
2019-05-31	0.00150	0.00150	0.00150	0.00150	-40.000%	100,000	-53.333%
2019-05-30	0.00250	0.00250	0.00250	0.00250	0.000%	20,090	-72.000%
2019-05-29	0.00300	0.00300	0.00250	0.00250	-16.667%	290,200	-72.000%
2019-05-28	0.00300	0.00300	0.00300	0.00300	0.000%	4,257	-76.667%
2019-05-24	0.00300	0.00300	0.00300	0.00300	0.000%	2,000	-76.667%
2019-05-22	0.00300	0.00300	0.00300	0.00300	0.000%	59,226	-76.667%
2019-05-20	0.00225	0.00300	0.00225	0.00300	0.000%	155,593	-76.667%
2019-05-17	0.00300	0.00300	0.00300	0.00300	0.000%	358,656	-76.667%
2019-05-16	0.00250	0.00314	0.00200	0.00300	0.000%	72,500	-76.667%
2019-05-15	0.00300	0.00300	0.00300	0.00300	0.000%	50,853	-76.667%
2019-05-14	0.00300	0.00304	0.00300	0.00300	0.000%	30,108	-76.667%
2019-05-10	0.00300	0.00300	0.00300	0.00300	0.000%	114,250	-76.667%
2019-05-09	0.00304	0.00304	0.00300	0.00300	-3.226%	558,650	-76.667%
2019-05-08	0.00310	0.00310	0.00310	0.00310	+3.333%	4,560	-77.419%
2019-05-07	0.00300	0.00370	0.00300	0.00300	0.000%	260,130	-76.667%
2019-05-06	0.00300	0.00300	0.00300	0.00300	0.000%	10,000	-76.667%
2019-05-03	0.00300	0.00300	0.00300	0.00300	0.000%	146,634	-76.667%
2019-05-02	0.00370	0.00370	0.00300	0.00300	0.000%	211,500	-76.667%
2019-05-01	0.00300	0.00320	0.00300	0.00300	0.000%	294,933	-76.667%
2019-04-30	0.00300	0.00300	0.00300	0.00300	+49.254%	200,000	-76.667%
2019-04-29	0.00340	0.00340	0.00200	0.00201	-40.882%	12,411	-65.174%
2019-04-26	0.00221	0.00340	0.00120	0.00340	+61.905%	224,310	-79.412%
2019-04-25	0.00339	0.00339	0.00210	0.00210	+5.000%	31,200	-66.667%
2019-04-24	0.00350	0.00350	0.00200	0.00200	-33.333%	12,000	-65.000%
2019-04-23	0.00205	0.00300	0.00205	0.00300	+30.435%	80,421	-76.667%
2019-04-22	0.00300	0.00300	0.00230	0.00230	-23.333%	201,342	-69.565%
2019-04-18	0.00350	0.00350	0.00300	0.00300	-14.286%	245,200	-76.667%
2019-04-17	0.00260	0.00350	0.00260	0.00350	+34.615%	124,101	-80.000%
2019-04-16	0.00260	0.00330	0.00260	0.00260	-21.212%	13,387	-73.077%
2019-04-15	0.00340	0.00340	0.00295	0.00330	0.000%	130,000	-78.788%
2019-04-12	0.00289	0.00340	0.00250	0.00330	+26.923%	612,456	-78.788%
2019-04-11	0.00260	0.00260	0.00260	0.00260	-7.143%	20,000	-73.077%
2019-04-10	0.00200	0.00280	0.00200	0.00280	+12.000%	274,000	-75.000%
2019-04-09	0.00250	0.00250	0.00250	0.00250	0.000%	569,017	-72.000%
2019-04-08	0.00165	0.00250	0.00120	0.00250	+47.059%	592,440	-72.000%
2019-04-05	0.00170	0.00170	0.00170	0.00170	-32.000%	486,161	-58.824%
2019-04-04	0.00190	0.00250	0.00190	0.00250	-7.407%	13,811	-72.000%
2019-04-03	0.00220	0.00270	0.00210	0.00270	+12.500%	3,914,740	-74.074%
2019-04-02	0.00240	0.00240	0.00240	0.00240	+50.000%	49,600	-70.833%
2019-04-01	0.00240	0.00240	0.00160	0.00160	0.000%	11,300	-56.250%
2019-03-29	0.00240	0.00240	0.00160	0.00160	-33.333%	160,450	-56.250%
2019-03-28	0.00150	0.00240	0.00150	0.00240	+100.000%	636,204	-70.833%
2019-03-26	0.00125	0.00220	0.00120	0.00120	+9.091%	110,450	-41.667%
2019-03-25	0.00110	0.00110	0.00110	0.00110	-47.619%	57,778	-36.364%
2019-03-22	0.00110	0.00210	0.00110	0.00210	0.000%	119,111	-66.667%
2019-03-21	0.00114	0.00210	0.00110	0.00210	+23.529%	315,012	-66.667%
2019-03-20	0.00160	0.00170	0.00100	0.00170	0.000%	181,516	-58.824%
2019-03-19	0.00170	0.00170	0.00170	0.00170	-5.028%	115,675	-58.824%
2019-03-18	0.00150	0.00180	0.00150	0.00179	+11.875%	400,000	-60.894%
2019-03-15	0.00220	0.00230	0.00125	0.00160	-11.111%	315,000	-56.250%
2019-03-14	0.00170	0.00180	0.00170	0.00180	+12.500%	264,698	-61.111%
2019-03-13	0.00200	0.00200	0.00160	0.00160	0.000%	135,701	-56.250%
2019-03-12	0.00160	0.00160	0.00160	0.00160	0.000%	5,439	-56.250%
2019-03-08	0.00160	0.00160	0.00160	0.00160	-4.192%	50,000	-56.250%
2019-03-07	0.00160	0.00174	0.00160	0.00167	+4.375%	44,000	-58.084%
2019-03-06	0.00160	0.00160	0.00160	0.00160	-11.111%	11,421	-56.250%
2019-03-05	0.00180	0.00180	0.00180	0.00180	0.000%	20,955	-61.111%
2019-03-04	0.00230	0.00240	0.00160	0.00180	-21.739%	759,497	-61.111%
2019-03-01	0.00230	0.00230	0.00160	0.00230	+4.545%	202,200	-69.565%
2019-02-28	0.00200	0.00230	0.00150	0.00220	+46.667%	443,636	-68.182%
2019-02-26	0.00200	0.00200	0.00150	0.00150	-23.077%	112,111	-53.333%
2019-02-25	0.00195	0.00195	0.00195	0.00195	-2.500%	7,000	-64.103%
2019-02-22	0.00150	0.00200	0.00150	0.00200	+25.000%	125,000	-65.000%
2019-02-21	0.00155	0.00180	0.00155	0.00160	-15.789%	12,200	-56.250%
2019-02-20	0.00170	0.00190	0.00170	0.00190	+18.750%	59,832	-63.158%
2019-02-19	0.00181	0.00181	0.00160	0.00160	-30.435%	63,639	-56.250%
2019-02-14	0.00195	0.00230	0.00195	0.00230	+3.604%	10,000	-69.565%
2019-02-13	0.00230	0.00230	0.00222	0.00222	+48.000%	190,888	-68.468%
2019-02-12	0.00171	0.00171	0.00150	0.00150	0.000%	8,888	-53.333%
2019-02-11	0.00160	0.00240	0.00150	0.00150	0.000%	132,811	-53.333%
2019-02-08	0.00230	0.00250	0.00150	0.00150	0.000%	281,000	-53.333%
2019-02-07	0.00100	0.00155	0.00100	0.00150	+66.667%	5,850	-53.333%
2019-02-06	0.00150	0.00155	0.00050	0.00090	-40.000%	306,832	-22.222%
2019-02-05	0.00210	0.00210	0.00150	0.00150	-25.000%	53,298	-53.333%
2019-02-01	0.00160	0.00200	0.00160	0.00200	+25.000%	182,376	-65.000%
2019-01-31	0.00240	0.00240	0.00160	0.00160	-30.435%	150,000	-56.250%
2019-01-28	0.00160	0.00230	0.00160	0.00230	+4.545%	171,800	-69.565%
2019-01-24	0.00240	0.00240	0.00160	0.00220	-4.348%	307,916	-68.182%
2019-01-23	0.00160	0.00230	0.00160	0.00230	-8.000%	213,003	-69.565%
2019-01-22	0.00160	0.00250	0.00160	0.00250	0.000%	11,924	-72.000%
2019-01-18	0.00250	0.00250	0.00250	0.00250	0.000%	85,490	-72.000%
2019-01-17	0.00240	0.00250	0.00160	0.00250	+25.000%	262,720	-72.000%
2019-01-16	0.00200	0.00200	0.00200	0.00200	+11.111%	384,928	-65.000%
2019-01-15	0.00180	0.00180	0.00180	0.00180	-10.000%	10,000	-61.111%
2019-01-14	0.00110	0.00200	0.00110	0.00200	+25.000%	87,110	-65.000%
2019-01-11	0.00160	0.00160	0.00160	0.00160	0.000%	531,000	-56.250%
2019-01-10	0.00160	0.00160	0.00160	0.00160	0.000%	1,711	-56.250%
2019-01-08	0.00160	0.00160	0.00160	0.00160	0.000%	71,450	-56.250%
2019-01-04	0.00160	0.00160	0.00160	0.00160	+6.667%	239,200	-56.250%
2019-01-03	0.00160	0.00160	0.00150	0.00150	0.000%	211,000	-53.333%
2019-01-02	0.00200	0.00200	0.00150	0.00150	0.000%	65,000	-53.333%
2018-12-31	0.00140	0.00150	0.00100	0.00150	+7.143%	1,301,810	-53.333%
2018-12-28	0.00150	0.00155	0.00120	0.00140	-22.222%	404,217	-50.000%
2018-12-27	0.00190	0.00190	0.00170	0.00180	-5.263%	588,887	-61.111%
2018-12-26	0.00200	0.00200	0.00190	0.00190	0.000%	464,850	-63.158%
2018-12-24	0.00190	0.00190	0.00190	0.00190	-5.000%	26,000	-63.158%
2018-12-21	0.00200	0.00200	0.00200	0.00200	0.000%	1,000	-65.000%
2018-12-20	0.00200	0.00200	0.00190	0.00200	0.000%	58,000	-65.000%
2018-12-19	0.00190	0.00210	0.00190	0.00200	+11.111%	219,100	-65.000%
2018-12-18	0.00120	0.00250	0.00120	0.00180	+50.000%	328,332	-61.111%
2018-12-17	0.00200	0.00230	0.00120	0.00120	-40.000%	1,011,668	-41.667%
2018-12-14	0.00200	0.00200	0.00200	0.00200	-33.333%	6,500	-65.000%
2018-12-12	0.00150	0.00500	0.00150	0.00300	+20.000%	233,118	-76.667%
2018-12-11	0.00115	0.00300	0.00100	0.00250	+66.667%	422,750	-72.000%
2018-12-10	0.00200	0.00200	0.00120	0.00150	-40.000%	341,024	-53.333%
2018-12-07	0.00250	0.00250	0.00250	0.00250	-16.667%	160,144	-72.000%
2018-12-06	0.00300	0.00300	0.00250	0.00300	0.000%	95,000	-76.667%
2018-12-04	0.00300	0.00300	0.00300	0.00300	0.000%	309,000	-76.667%
2018-12-03	0.00350	0.00400	0.00150	0.00300	-14.286%	436,246	-76.667%
2018-11-30	0.00350	0.00350	0.00350	0.00350	0.000%	6,000	-80.000%
2018-11-29	0.00350	0.00350	0.00350	0.00350	0.000%	25,000	-80.000%
2018-11-28	0.00350	0.00350	0.00350	0.00350	0.000%	5,000	-80.000%
2018-11-27	0.00300	0.00350	0.00300	0.00350	+16.667%	620,500	-80.000%
2018-11-23	0.00300	0.00325	0.00300	0.00300	0.000%	6,100	-76.667%
2018-11-21	0.00250	0.00300	0.00250	0.00300	+20.000%	25,233	-76.667%
2018-11-20	0.00300	0.00300	0.00250	0.00250	-16.667%	17,224	-72.000%
2018-11-19	0.00350	0.00350	0.00300	0.00300	-14.286%	180,000	-76.667%
2018-11-16	0.00300	0.00350	0.00300	0.00350	+16.667%	1,537	-80.000%
2018-11-14	0.00210	0.00330	0.00210	0.00300	-9.091%	50,945	-76.667%
2018-11-13	0.00270	0.00500	0.00150	0.00330	+10.000%	2,384,855	-78.788%
2018-11-12	0.00400	0.00400	0.00300	0.00300	-14.286%	121,240	-76.667%
2018-11-09	0.00410	0.00470	0.00350	0.00350	-22.222%	18,178	-80.000%
2018-11-08	0.00350	0.00500	0.00350	0.00450	+18.421%	383,110	-84.444%
2018-11-07	0.00396	0.00550	0.00150	0.00380	-5.000%	4,660,500	-81.579%
2018-11-06	0.00400	0.00500	0.00400	0.00400	-20.000%	341,002	-82.500%
2018-11-05	0.00440	0.00500	0.00400	0.00500	0.000%	180,750	-86.000%
2018-11-02	0.00400	0.00500	0.00400	0.00500	0.000%	243,000	-86.000%
2018-11-01	0.00410	0.00500	0.00400	0.00500	0.000%	14,302	-86.000%

.dark-mode .n8l1Jf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n8l1Jf{ color: #333333; background-color: white; border: 2px solid #333333; }ADACAdama Technologies Corporation Common Stockstock OTC

ADAC
Adama Technologies Corporation Common Stock
stock OTC