Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ADBCF
ADBRI LIMITED
stock OTC

Inactive
Apr 30, 2021
2.54USD-4.511%(-0.12)100
Pre-market
0.00USD-100.000%(-2.66)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-04-30		2.54002.54002.54002.5400-4.511%1000.000%
2021-04-26		2.66002.66002.66002.6600-0.375%100-4.511%
2021-04-01		2.67002.67002.67002.6700-1.111%100-4.869%
2021-03-31		2.71002.71002.61002.7000+5.469%400-5.926%
2021-03-26		2.56002.56002.56002.5600+3.644%400-0.781%
2021-03-22		2.47002.47002.47002.4700+10.219%500+2.834%
2021-02-18		2.24102.24102.24102.2410-9.271%1,000+13.342%
2021-02-08		2.47002.47002.47002.4700+34.239%1,000+2.834%
2020-09-24		1.84001.84001.84001.8400+9.524%100+38.043%
2020-08-20		1.68001.68001.68001.6800-2.890%100+51.190%
2020-07-28		1.73001.73001.73001.7300-20.276%100+46.821%
2020-06-17		2.17002.17002.17002.1700-6.867%1,000+17.051%
2020-06-03		2.33002.33002.33002.3300+44.720%1,000+9.013%
2020-04-17		1.61001.61001.61001.6100+38.793%200+57.764%
2020-03-26		1.16001.16001.16001.1600-7.200%420+118.966%
2020-03-25		1.25001.25001.25001.2500-16.667%400+103.200%
2020-03-13		1.50001.50001.50001.5000-33.921%400+69.333%
2020-02-12		2.27002.27002.27002.27000.000%1,000+11.894%
2020-02-10		2.27002.27002.27002.2700-3.404%101+11.894%
2019-12-06		2.35002.35002.35002.3500+13.527%1,100+8.085%
2019-11-01		2.07002.07002.07002.0700-6.757%300+22.705%
2019-09-23		2.22002.22002.22002.2200+12.690%1,000+14.414%
2019-09-06		1.97001.97001.97001.9700-9.633%500+28.934%
2019-08-28		2.18002.18002.18002.1800+1.395%900+16.514%
2019-08-14		2.15002.15002.15002.1500-2.715%800+18.140%
2019-08-13		2.21002.21002.21002.2100-4.329%500+14.932%
2019-08-05		2.31002.31002.31002.3100-2.941%150+9.957%
2019-07-31		2.38002.38002.38002.3800-6.299%571+6.723%
2019-05-17		2.54002.54002.54002.5400-17.532%1000.000%
2019-04-17		3.08003.08003.08003.0800-4.938%882-17.532%
2019-03-13		3.24003.24003.24003.2400-4.142%100-21.605%
2019-02-05		3.38003.38003.38003.3800+4.644%1,000-24.852%
2019-02-01		3.23003.23003.23003.2300+8.389%500-21.362%
2018-12-24		2.98002.98002.98002.98000.000%100-14.765%
2018-12-10		2.98002.98002.98002.9800-41.569%2,984-14.765%
2018-07-06		5.10005.10005.10005.10000.000%300-50.196%
2018-06-28		5.10005.10005.10005.1000-1.923%359-50.196%
2018-06-08		5.20005.20005.20005.2000+5.691%100-51.154%
2018-05-11		4.92004.92004.92004.9200+3.579%350-48.374%
2018-04-20		4.75004.75004.75004.7500-8.654%150-46.526%
2018-02-01		5.20005.20005.20005.2000+2.767%500-51.154%
2018-01-09		5.06005.06005.06005.0600-3.802%1,000-49.802%
2018-01-08		5.26005.26005.26005.2600+7.566%100-51.711%
2017-12-04		4.89004.89004.89004.8900+4.043%100-48.057%
2017-10-24		4.70004.70004.70004.7000+3.297%100-45.957%
2017-10-16		4.55004.55004.55004.5500+5.568%500-44.176%
2017-08-10		4.31004.31004.31004.3100-4.435%2,650-41.067%
2017-07-27		4.51004.51004.51004.5100+9.201%5,353-43.681%
2017-07-07		4.13004.13004.13004.1300-4.839%200-38.499%
2017-04-28		4.34004.34004.34004.3400+4.578%500-41.475%
2017-04-20		4.15004.15004.15004.1500-2.123%300-38.795%
2017-04-05		4.24004.24004.24004.2400+7.888%400-40.094%
2017-02-17		3.95003.95003.93003.9300-1.750%2,000-35.369%
2017-02-15		4.00004.00004.00004.0000-0.249%1,400-36.500%
2016-09-16		4.01004.01004.01004.0100+2.821%2,984-36.658%
2016-09-12		3.90003.90003.90003.9000-9.513%100-34.872%
2016-08-17		4.31004.31004.31004.3100+23.496%300-41.067%
2016-02-29		3.49003.49003.49003.4900+15.947%150-27.221%
2016-01-19		3.01003.01003.01003.0100-2.589%5,000-15.615%
2016-01-08		3.09003.09003.09003.09000.000%1,000-17.799%
2015-12-16		3.09003.09003.09003.0900+6.186%4,500-17.799%
2015-10-13		2.91002.91002.91002.9100-15.160%1,000-12.715%
2015-07-29		3.43003.43003.43003.4300-1.719%2,000-25.948%
2015-04-16		3.49003.49003.49003.4900+2.346%1,000-27.221%
2015-03-31		3.41003.41003.41003.4100+3.333%200-25.513%
2015-03-16		3.30003.30003.30003.3000+1.538%500-23.030%
2015-03-04		3.31003.31003.25003.2500+8.333%3,400-21.846%
2015-02-13		3.00003.00003.00003.0000+6.383%23,000-15.333%
2015-01-27		2.82002.82002.82002.8200-3.754%1,500-9.929%
2014-12-22		2.93002.93002.93002.93000.000%100-13.311%
2014-12-05		2.93002.93002.93002.9300-2.007%10,438-13.311%
2014-11-21		2.99002.99002.99002.9900-0.993%500-15.050%
2014-11-14		3.02003.02003.02003.0200+5.594%300-15.894%
2014-10-30		2.86002.86002.86002.8600-1.718%5,000-11.189%
2014-10-22		2.91002.91002.91002.9100+3.929%1,826-12.715%
2014-10-16		2.80002.80002.80002.8000-2.098%3,659-9.286%
2014-09-25		2.86002.86002.86002.8600+0.351%600-11.189%
2014-09-24		2.85002.85002.85002.8500-10.377%1,000-10.877%
2014-08-13		3.28003.28003.18003.1800-0.935%1,200-20.126%
2014-05-21		3.21003.21003.21003.2100-10.833%100-20.872%
2014-05-13		3.60003.60003.60003.6000+5.882%300-29.444%
2014-03-19		3.40003.40003.40003.4000-8.108%2,500-25.294%
2014-03-03		3.70003.70003.70003.7000+12.805%500-31.351%
2014-02-03		3.28003.28003.28003.2800+1.235%200-22.561%
2013-12-31		3.24003.24003.24003.2400+3.514%800-21.605%
2013-12-19		3.13003.13003.13003.1300-0.635%226-18.850%
2013-12-16		3.15003.15003.15003.1500-2.174%500-19.365%
2013-12-10		3.22003.22003.22003.2200+1.577%1,500-21.118%
2013-12-09		3.16003.17003.16003.1700-3.354%3,000-19.874%
2013-12-04		3.28003.28003.28003.2800-6.017%200-22.561%
2013-11-21		3.49003.49003.49003.4900+0.287%566-27.221%
2013-11-13		3.48003.48003.48003.48000.000%500-27.011%
2013-10-24		3.48003.48003.48003.4800+3.571%500-27.011%
2013-10-14		3.36003.36003.36003.3600-0.592%300-24.405%
2013-10-03		3.38003.38003.38003.3800-0.295%5,000-24.852%
2013-09-26		3.39003.39003.39003.3900+3.040%200-25.074%
2013-09-11		3.29003.29003.29003.2900+1.543%5,553-22.796%
2013-09-10		3.23003.24003.24003.2400+4.516%1,000-21.605%
2013-08-14		3.10003.10003.10003.1000+0.649%5,000-18.065%
2013-06-18		3.08003.08003.08003.0800-5.231%300-17.532%
2013-06-17		3.25003.25003.25003.2500-0.915%100-21.846%
2013-05-24		3.28003.28003.28003.2800-0.606%100-22.561%
2013-05-15		3.30003.30003.30003.3000-4.348%100-23.030%
2013-04-24		3.45003.45003.45003.4500-1.146%15,000-26.377%
2013-04-17		3.49003.49003.49003.4900+4.805%172-27.221%
2013-04-16		3.33003.33003.33003.3300-4.857%1,450-23.724%
2013-03-25		3.50003.50003.50003.5000-2.235%400-27.429%
2013-03-14		3.58003.58003.58003.5800-2.186%1,000-29.050%
2013-03-08		3.66003.66003.66003.6600+1.105%1,000-30.601%
2013-03-07		3.62003.62003.62003.6200-1.630%1,000-29.834%
2013-03-06		3.66003.68003.66003.68000.000%5,400-30.978%
2013-02-26		3.68003.68003.68003.6800-0.541%2,500-30.978%
2013-02-22		3.70003.70003.70003.7000+5.114%1,000-31.351%
2013-02-13		3.52003.52003.52003.5200+3.529%1,150-27.841%
2013-02-06		3.39003.40003.39003.4000-3.134%2,000-25.294%
2013-01-25		3.51003.51003.51003.5100+2.035%3,000-27.635%
2013-01-15		3.44003.44003.44003.4400+8.861%800-26.163%
2012-12-27		3.16003.16003.16003.1600-3.951%3,000-19.620%
2012-12-17		3.29003.29003.29003.2900-1.201%3,000-22.796%
2012-12-06		3.33003.33003.33003.3300+0.909%200-23.724%
2012-12-04		3.30003.30003.30003.3000+1.538%800-23.030%
2012-11-29		3.24003.25003.24003.2500+0.619%2,000-21.846%
2012-11-28		3.23003.23003.23003.2300+0.623%300-21.362%
2012-11-21		3.21003.21003.21003.2100+0.627%200-20.872%
2012-11-19		3.19003.19003.19003.1900-0.313%920-20.376%
2012-11-15		3.20003.20003.20003.2000+2.894%100-20.625%
2012-11-14		3.13003.13003.11003.1100-2.813%7,324-18.328%
2012-10-18		3.20003.20003.20003.20000.000%2,000-20.625%
2012-10-09		3.20003.20003.20003.2000+3.226%121-20.625%
2012-09-11		3.10003.10003.10003.1000+0.324%100-18.065%
2012-09-06		3.09003.09003.09003.0900+3.344%158-17.799%
2012-08-31		2.99002.99002.99002.9900+0.673%1,000-15.050%
2012-08-30		2.97002.97002.97002.9700-2.303%2,500-14.478%
2012-08-24		3.04003.04003.04003.0400-2.875%2,500-16.447%
2012-08-23		3.13003.13003.13003.1300-10.571%1,000-18.850%
2012-08-15		3.50003.50003.50003.5000+2.941%100-27.429%
2012-08-02		3.40003.40003.40003.4000-1.734%1,000-25.294%
2012-07-30		3.46003.46003.46003.4600+6.462%300-26.590%
2012-07-11		3.25003.25003.25003.25000.000%400-21.846%
2012-07-10		3.25003.25003.25003.2500+3.175%500-21.846%
2012-07-06		3.15003.15003.15003.1500+10.140%2,500-19.365%
2012-06-08		2.86002.86002.86002.8600+4.000%1,500-11.189%
2012-06-05		2.75002.75002.75002.7500+0.365%1,056-7.636%
2012-05-30		2.74002.74002.74002.7400-0.725%416-7.299%
2012-05-25		2.76002.76002.76002.7600-9.508%416-7.971%
2012-04-13		3.05003.05003.05003.0500+2.349%1,300-16.721%
2012-04-11		2.98002.98002.98002.9800+2.759%151-14.765%
2012-04-09		2.90002.90002.90002.9000-2.357%4,000-12.414%
2012-04-03		2.97002.97002.97002.9700-3.571%1,500-14.478%
2012-03-28		3.08003.08003.08003.0800+2.667%1,500-17.532%
2012-03-09		3.00003.00003.00003.0000-4.459%350-15.333%
2012-02-29		3.18003.18003.14003.1400+0.319%800-19.108%
2012-01-24		3.13003.13003.13003.1300+0.968%250-18.850%
2012-01-23		3.10003.10003.10003.1000+6.529%3,000-18.065%
2012-01-10		2.91002.91002.91002.9100+0.345%1,750-12.715%
2012-01-06		2.90002.90002.90002.9000-3.333%136-12.414%
2012-01-04		3.00003.00003.00003.0000+1.351%307-15.333%
2012-01-03		2.96002.96002.96002.9600+3.136%1,244-14.189%
2011-12-30		2.87002.87002.87002.8700+2.500%150-11.498%
2011-12-29		2.80002.80002.80002.8000-1.060%600-9.286%
2011-12-28		2.83002.83002.83002.8300-2.414%1,000-10.247%
2011-12-20		2.90002.90002.90002.9000-7.643%2,000-12.414%
2011-12-02		3.14003.14003.14003.1400+13.768%2,500-19.108%
2011-11-29		2.76002.76002.76002.76000.000%1,800-7.971%
2011-11-28		2.76002.76002.76002.7600+6.154%1,500-7.971%
2011-11-25		2.60002.60002.60002.6000-10.345%500-2.308%
2011-11-15		2.90002.90002.90002.9000-3.974%3,000-12.414%
2011-11-09		3.02003.02003.02003.0200+2.373%2,000-15.894%
2011-11-03		2.95002.95002.95002.9500-1.667%3,000-13.898%
2011-11-01		3.00003.00003.00003.0000+1.695%1,000-15.333%
2011-10-31		2.95002.95002.95002.9500-1.993%1,000-13.898%
2011-10-27		3.01003.01003.01003.0100+6.738%205-15.615%
2011-10-18		2.80002.82002.80002.8200-4.407%450-9.929%
2011-10-14		2.95002.95002.95002.9500+4.982%2,000-13.898%
2011-10-12		2.79002.81002.79002.8100-2.431%13,055-9.609%
2011-10-11		2.88002.88002.88002.8800+11.628%171-11.806%
2011-10-06		2.58002.58002.58002.5800+5.738%4,000-1.550%
2011-10-05		2.44002.44002.44002.4400-2.400%750+4.098%
2011-10-04		2.50002.50002.50002.5000-1.961%5,000+1.600%
2011-09-26		2.55002.55002.55002.5500-8.929%5,000-0.392%
2011-09-14		2.80002.80002.80002.8000-0.709%2,000-9.286%
2011-09-09		2.82002.82002.82002.8200-0.353%3,160-9.929%
2011-09-07		2.83002.83002.83002.8300-0.702%2,000-10.247%
2011-08-29		2.85002.85002.85002.8500+2.151%1,500-10.877%
2011-08-23		2.85002.85002.79002.79000.000%4,500-8.961%
2011-08-17		2.79002.79002.79002.7900-3.793%200-8.961%
2011-08-15		2.90002.90002.90002.9000+15.079%2,000-12.414%
2011-08-12		2.50002.52002.50002.5200-3.077%1,625+0.794%
2011-08-10		2.60002.60002.60002.60000.000%2,000-2.308%
2011-08-09		2.38002.60002.38002.6000+9.244%4,000-2.308%
2011-08-08		2.38002.38002.38002.3800-10.189%1,140+6.723%
2011-08-05		2.65002.65002.65002.6500-3.636%6,000-4.151%
2011-08-04		2.75002.75002.75002.7500-1.786%7,000-7.636%
2011-08-03		2.80002.80002.80002.8000-1.754%3,900-9.286%
2011-08-01		2.85002.85002.85002.8500-1.724%700-10.877%
2011-07-29		2.90002.90002.90002.9000-4.290%7,000-12.414%
2011-07-28		3.03003.03003.03003.0300-2.572%300-16.172%
2011-07-27		3.12003.12003.11003.1100+0.323%4,000-18.328%
2011-07-20		3.10003.10003.10003.1000+1.639%1,000-18.065%
2011-07-19		3.05003.05003.05003.0500+2.694%4,000-16.721%
2011-07-18		3.01003.01002.97002.9700-3.571%16,800-14.478%
2011-07-15		2.85003.08002.85003.0800-0.645%2,650-17.532%
2011-07-14		3.10003.10003.10003.1000-2.821%15,200-18.065%
2011-07-13		3.14003.19003.06003.1900+1.592%5,205-20.376%
2011-07-12		3.15003.15003.12003.1400-2.181%8,850-19.108%
2011-07-11		3.20003.21003.20003.2100-0.926%3,200-20.872%
2011-07-08		3.23003.24003.21003.2400+4.516%4,450-21.605%
2011-07-07		3.20003.22003.10003.1000-4.615%8,500-18.065%
2011-07-06		3.30003.30003.25003.2500-3.846%7,050-21.846%
2011-07-05		3.40003.40003.35003.3800-3.429%5,450-24.852%
2011-07-01		3.28003.50003.28003.5000+2.339%3,850-27.429%
2011-06-30		3.40003.43003.39003.4200+2.090%4,600-25.731%
2011-06-29		3.36003.40003.35003.3500+0.299%22,475-24.179%
2011-06-28		3.33003.40003.28003.3400+2.769%3,250-23.952%
2011-06-27		3.23003.25003.19003.2500-0.307%22,444-21.846%
2011-06-24		3.33003.35003.26003.2600-0.610%3,350-22.086%
2011-06-23		3.27003.29003.26003.2800-1.502%10,900-22.561%
2011-06-22		3.34003.36003.33003.3300+1.216%6,850-23.724%
2011-06-21		3.29003.40003.29003.2900-2.083%17,600-22.796%
2011-05-05		3.36003.36003.36003.3600-7.945%1,140-24.405%
2011-04-25		3.65003.65003.65003.6500+7.353%545-30.411%
2011-03-30		3.40003.40003.40003.4000+0.890%150-25.294%
2011-03-28		3.37003.37003.37003.3700-0.882%150-24.629%
2011-03-25		3.40003.40003.40003.4000+3.030%300-25.294%
2011-03-23		3.30003.30003.30003.3000-0.901%300-23.030%
2011-03-21		3.33003.33003.33003.33000.000%2,000-23.724%
2011-02-22		3.33003.33003.33003.3300-5.932%1,000-23.724%
2011-02-07		3.54003.54003.54003.5400+16.066%2,290-28.249%
2010-09-14		3.05003.05003.05003.0500+37.387%2,000-16.721%
2010-05-19		2.22002.22002.22002.2200-14.943%6,700+14.414%
2010-04-09		2.61002.61002.61002.6100+13.478%1,000-2.682%
2010-03-12		2.30002.30002.30002.3000+5.505%8,700+10.435%
2009-08-20		2.18002.18002.18002.18000.000%1,000+16.514%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC