Dark

ADEC
ALTERNATIVE ENERGY DEV CP
stock OTC

Inactive

May 28, 2020

0.000100USD0.000%(0.000000)420

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-28	0.000100	0.000100	0.000100	0.000100	0.000%	420	0.000%
2020-03-05	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	0.000%
2020-02-05	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	0.000%
2020-01-27	0.000100	0.000100	0.000100	0.000100	0.000%	5,000	0.000%
2019-12-10	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	0.000%
2019-10-28	0.000100	0.000100	0.000100	0.000100	+9,900.000%	999	0.000%
2019-05-14	0.000001	0.000001	0.000001	0.000001	0.000%	185	+9,900.000%
2019-04-03	0.000001	0.000001	0.000001	0.000001	0.000%	800	+9,900.000%
2018-08-14	0.000001	0.000001	0.000001	0.000001	-99.000%	900	+9,900.000%
2018-01-03	0.000100	0.000100	0.000100	0.000100	0.000%	301	0.000%
2017-12-26	0.000100	0.000100	0.000100	0.000100	0.000%	500	0.000%
2017-06-13	0.000100	0.000100	0.000100	0.000100	-90.000%	75,496	0.000%
2017-05-26	0.001000	0.001000	0.001000	0.001000	+900.000%	3,800	-90.000%
2017-03-30	0.000100	0.000100	0.000100	0.000100	+900.000%	10,000	0.000%
2017-03-13	0.000010	0.000010	0.000010	0.000010	-99.000%	500	+900.000%
2017-02-01	0.001000	0.001000	0.001000	0.001000	+9,900.000%	3,000	-90.000%
2016-06-15	0.000010	0.000010	0.000010	0.000010	-99.000%	500	+900.000%
2015-10-29	0.001000	0.001000	0.001000	0.001000	+9,900.000%	1,000	-90.000%
2015-08-12	0.000010	0.000010	0.000010	0.000010	-99.000%	8,000	+900.000%
2015-08-07	0.001000	0.001000	0.001000	0.001000	-69.697%	300	-90.000%
2015-06-12	0.003300	0.003300	0.003300	0.003300	+230.000%	100	-96.970%
2015-06-11	0.001000	0.001000	0.001000	0.001000	+900.000%	14,200	-90.000%
2015-05-26	0.000100	0.000100	0.000100	0.000100	-90.000%	150,000	0.000%
2015-03-09	0.001000	0.001000	0.001000	0.001000	+900.000%	1,000	-90.000%
2015-02-23	0.000100	0.000100	0.000100	0.000100	-90.000%	1,550	0.000%
2014-04-04	0.001000	0.001000	0.001000	0.001000	+900.000%	200	-90.000%
2014-04-01	0.000100	0.000100	0.000100	0.000100	-99.000%	4,750	0.000%
2014-01-31	0.005500	0.010000	0.001000	0.010000	0.000%	35,500	-99.000%
2014-01-21	0.005500	0.010000	0.005500	0.010000	0.000%	16,000	-99.000%
2014-01-16	0.005500	0.010000	0.005500	0.010000	0.000%	7,500	-99.000%
2014-01-13	0.010000	0.010000	0.010000	0.010000	0.000%	6,000	-99.000%
2014-01-03	0.005500	0.010000	0.005500	0.010000	0.000%	812	-99.000%
2013-12-19	0.007000	0.010000	0.007000	0.010000	+100.000%	11,500	-99.000%
2013-12-04	0.005000	0.005000	0.005000	0.005000	-28.571%	3,500	-98.000%
2013-11-27	0.005000	0.007000	0.005000	0.007000	0.000%	11,999	-98.571%
2013-11-22	0.005000	0.007000	0.005000	0.007000	-12.500%	2,200	-98.571%
2013-11-15	0.007000	0.008000	0.007000	0.008000	+14.286%	15,000	-98.750%
2013-11-12	0.007000	0.007000	0.007000	0.007000	0.000%	5,000	-98.571%
2013-11-08	0.007000	0.007000	0.007000	0.007000	0.000%	2,857	-98.571%
2013-11-06	0.002100	0.007000	0.002100	0.007000	-65.000%	6,000	-98.571%
2013-11-01	0.030000	0.030000	0.001100	0.020000	+300.000%	31,500	-99.500%
2013-10-24	0.003000	0.005000	0.003000	0.005000	+66.667%	13,000	-98.000%
2013-10-23	0.001100	0.003000	0.000100	0.003000	-3.226%	1,279,000	-96.667%
2013-10-22	0.003100	0.060000	0.003100	0.003100	-55.714%	46,500	-96.774%
2013-08-08	0.003400	0.007000	0.003400	0.007000	0.000%	955	-98.571%
2013-08-02	0.003400	0.007000	0.003400	0.007000	-5.405%	13,211	-98.571%
2013-07-17	0.003400	0.007400	0.003400	0.007400	0.000%	8,000	-98.649%
2013-07-12	0.007400	0.007400	0.007400	0.007400	0.000%	6,999	-98.649%
2013-07-08	0.003100	0.007400	0.003100	0.007400	-1.333%	2,000	-98.649%
2013-07-05	0.007500	0.007500	0.007500	0.007500	-80.000%	78,000	-98.667%
2013-06-14	0.037500	0.037500	0.037500	0.037500	+25.000%	115	-99.733%
2013-06-11	0.030000	0.030000	0.030000	0.030000	0.000%	1,000	-99.667%
2013-06-07	0.007500	0.030000	0.007500	0.030000	-14.286%	1,115	-99.667%
2013-06-04	0.020000	0.035000	0.020000	0.035000	0.000%	15,100	-99.714%
2013-06-03	0.020000	0.035000	0.020000	0.035000	0.000%	5,500	-99.714%
2013-05-24	0.035000	0.035000	0.035000	0.035000	-12.500%	65,111	-99.714%
2013-05-23	0.040000	0.040000	0.040000	0.040000	+100.000%	219	-99.750%
2013-05-21	0.004000	0.020000	0.004000	0.020000	0.000%	2,255	-99.500%
2013-05-15	0.020000	0.020000	0.020000	0.020000	0.000%	5,000	-99.500%
2013-05-09	0.004000	0.020000	0.004000	0.020000	-50.000%	15,108	-99.500%
2013-04-22	0.040000	0.040000	0.040000	0.040000	+33.333%	233	-99.750%
2013-04-19	0.007000	0.030000	0.002000	0.030000	-33.333%	39,100	-99.667%
2013-04-01	0.045000	0.045000	0.045000	0.045000	0.000%	500	-99.778%
2013-03-25	0.005000	0.045000	0.005000	0.045000	0.000%	3,169	-99.778%
2013-02-25	0.045000	0.045000	0.045000	0.045000	0.000%	700	-99.778%
2013-02-13	0.045000	0.045000	0.045000	0.045000	+125.000%	100	-99.778%
2013-01-16	0.001700	0.020000	0.001700	0.020000	0.000%	8,555	-99.500%
2013-01-09	0.045000	0.045000	0.001100	0.020000	-55.556%	33,620	-99.500%
2012-12-28	0.015000	0.045000	0.015000	0.045000	0.000%	18,772	-99.778%
2012-12-24	0.045000	0.045000	0.045000	0.045000	0.000%	15,300	-99.778%
2012-12-21	0.001100	0.045000	0.001100	0.045000	0.000%	17,811	-99.778%
2012-12-10	0.045000	0.045000	0.045000	0.045000	0.000%	1,111	-99.778%
2012-11-21	0.005000	0.045000	0.005000	0.045000	0.000%	8,100	-99.778%
2012-11-20	0.045000	0.045000	0.045000	0.045000	+3,990.909%	142	-99.778%
2012-11-12	0.001100	0.001100	0.001100	0.001100	0.000%	1,500	-90.909%
2012-11-09	0.001100	0.001100	0.001100	0.001100	0.000%	22,000	-90.909%
2012-11-06	0.001100	0.001100	0.001100	0.001100	-91.538%	6,000	-90.909%
2012-10-17	0.005000	0.013000	0.001000	0.013000	-35.000%	10,500	-99.231%
2012-10-04	0.005000	0.020000	0.005000	0.020000	0.000%	600	-99.500%
2012-09-13	0.005000	0.020000	0.005000	0.020000	0.000%	498	-99.500%
2012-09-10	0.020000	0.020000	0.020000	0.020000	0.000%	398	-99.500%
2012-08-10	0.020000	0.020000	0.020000	0.020000	0.000%	700	-99.500%
2012-08-07	0.020000	0.020000	0.020000	0.020000	0.000%	300	-99.500%
2012-08-02	0.010000	0.020000	0.010000	0.020000	+33.333%	13,000	-99.500%
2012-07-27	0.015000	0.015000	0.015000	0.015000	0.000%	220	-99.333%
2012-07-20	0.013000	0.015000	0.010000	0.015000	0.000%	10,899	-99.333%
2012-07-19	0.015000	0.015000	0.015000	0.015000	0.000%	999	-99.333%
2012-07-18	0.001500	0.015000	0.001500	0.015000	+50.000%	21,000	-99.333%
2012-07-17	0.010000	0.010000	0.001500	0.010000	0.000%	64,023	-99.000%
2012-07-16	0.010000	0.010000	0.010000	0.010000	-80.000%	2,000	-99.000%
2012-07-12	0.004000	0.050000	0.004000	0.050000	+1,900.000%	1,600	-99.800%
2012-07-10	0.002500	0.002500	0.002500	0.002500	-37.500%	250	-96.000%
2012-07-09	0.001700	0.004000	0.001700	0.004000	-20.000%	21,734	-97.500%
2012-07-05	0.001000	0.005000	0.001000	0.005000	-50.000%	15,500	-98.000%
2012-06-27	0.010000	0.010000	0.010000	0.010000	0.000%	6,000	-99.000%
2012-06-22	0.003000	0.010000	0.003000	0.010000	0.000%	200	-99.000%
2012-06-21	0.005000	0.010000	0.005000	0.010000	0.000%	3,119	-99.000%
2012-06-20	0.010000	0.010000	0.010000	0.010000	0.000%	100	-99.000%
2012-06-19	0.006000	0.010000	0.003000	0.010000	0.000%	10,202	-99.000%
2012-06-18	0.010000	0.010000	0.010000	0.010000	0.000%	6,000	-99.000%
2012-06-11	0.010000	0.010000	0.010000	0.010000	0.000%	5,948	-99.000%
2012-06-07	0.010000	0.010000	0.010000	0.010000	-33.333%	4,050	-99.000%
2012-06-05	0.010000	0.015000	0.010000	0.015000	-25.000%	5,898	-99.333%
2012-06-04	0.020000	0.020000	0.010000	0.020000	0.000%	1,400	-99.500%
2012-05-31	0.010000	0.020000	0.010000	0.020000	0.000%	700	-99.500%
2012-05-29	0.010000	0.020000	0.010000	0.020000	-33.333%	2,915	-99.500%
2012-05-09	0.030000	0.030000	0.010000	0.030000	0.000%	4,051	-99.667%
2012-05-07	0.030000	0.030000	0.030000	0.030000	0.000%	500	-99.667%
2012-05-03	0.030000	0.030000	0.030000	0.030000	-40.000%	6,700	-99.667%
2012-05-02	0.020000	0.050000	0.006500	0.050000	+284.615%	118,744	-99.800%
2012-04-30	0.013000	0.013000	0.013000	0.013000	0.000%	1,000	-99.231%
2012-04-17	0.013000	0.013000	0.006500	0.013000	0.000%	14,100	-99.231%
2012-04-13	0.013000	0.013000	0.006500	0.013000	0.000%	60,998	-99.231%
2012-04-12	0.013000	0.013000	0.013000	0.013000	0.000%	5,000	-99.231%
2012-04-11	0.013000	0.013000	0.013000	0.013000	0.000%	100	-99.231%
2012-04-10	0.010000	0.013000	0.010000	0.013000	+62.500%	77,989	-99.231%
2012-04-09	0.008000	0.008000	0.006500	0.008000	0.000%	4,500	-98.750%
2012-04-03	0.008000	0.008000	0.008000	0.008000	0.000%	15,000	-98.750%
2012-03-27	0.006500	0.008000	0.006500	0.008000	-27.273%	7,000	-98.750%
2012-03-16	0.006500	0.011000	0.006500	0.011000	0.000%	3,999	-99.091%
2012-03-07	0.011000	0.011000	0.011000	0.011000	+10.000%	5,000	-99.091%
2012-03-06	0.010000	0.010000	0.010000	0.010000	0.000%	60,000	-99.000%
2012-03-05	0.006500	0.010000	0.006500	0.010000	0.000%	10,500	-99.000%
2012-02-27	0.010000	0.010000	0.010000	0.010000	0.000%	200	-99.000%
2012-02-24	0.007000	0.010000	0.007000	0.010000	0.000%	4,970	-99.000%
2012-02-21	0.010000	0.010000	0.010000	0.010000	0.000%	3,000	-99.000%
2012-02-17	0.010000	0.010000	0.010000	0.010000	+11.111%	999	-99.000%
2012-02-14	0.009000	0.009000	0.009000	0.009000	-10.000%	5,000	-98.889%
2012-02-06	0.006100	0.010000	0.006100	0.010000	+1.010%	10,999	-99.000%
2012-02-01	0.010000	0.010000	0.009900	0.009900	-1.000%	10,000	-98.990%
2012-01-31	0.007000	0.010000	0.007000	0.010000	+42.857%	7,499	-99.000%
2012-01-26	0.004000	0.007000	0.004000	0.007000	-30.000%	10,102	-98.571%
2012-01-23	0.010000	0.010000	0.010000	0.010000	0.000%	1,500	-99.000%
2012-01-17	0.009900	0.010000	0.009900	0.010000	0.000%	6,000	-99.000%
2011-12-30	0.010000	0.010000	0.004000	0.010000	0.000%	39,227	-99.000%
2011-12-29	0.000600	0.020000	0.000600	0.010000	+1,566.667%	226,670	-99.000%
2011-12-28	0.000600	0.000600	0.000600	0.000600	-40.000%	500	-83.333%
2011-12-21	0.002000	0.002000	0.000500	0.001000	-66.667%	256,953	-90.000%
2011-12-16	0.003000	0.003000	0.003000	0.003000	0.000%	500	-96.667%
2011-12-08	0.003000	0.003000	0.003000	0.003000	0.000%	700	-96.667%
2011-12-06	0.005000	0.005000	0.003000	0.003000	-40.000%	11,400	-96.667%
2011-11-16	0.005000	0.005000	0.005000	0.005000	-28.571%	800	-98.000%
2011-11-09	0.007000	0.007000	0.007000	0.007000	+40.000%	2,500	-98.571%
2011-11-08	0.005000	0.005000	0.005000	0.005000	-28.571%	700	-98.000%
2011-11-04	0.007000	0.007000	0.007000	0.007000	+40.000%	2,000	-98.571%
2011-11-03	0.005000	0.005000	0.005000	0.005000	-37.500%	16,000	-98.000%
2011-10-28	0.008000	0.008000	0.008000	0.008000	0.000%	550	-98.750%
2011-10-24	0.008000	0.008000	0.008000	0.008000	0.000%	4,004	-98.750%
2011-10-03	0.008000	0.008000	0.008000	0.008000	0.000%	1,000	-98.750%
2011-09-22	0.008000	0.008000	0.008000	0.008000	0.000%	1,000	-98.750%
2011-08-30	0.008000	0.008000	0.008000	0.008000	-46.667%	200	-98.750%
2011-08-17	0.015000	0.015000	0.015000	0.015000	+87.500%	200	-99.333%
2011-08-11	0.008000	0.008000	0.008000	0.008000	0.000%	800	-98.750%
2011-08-05	0.008000	0.008000	0.008000	0.008000	-46.667%	1,000	-98.750%
2011-07-11	0.015000	0.015000	0.015000	0.015000	0.000%	3,000	-99.333%
2011-07-01	0.015000	0.015000	0.015000	0.015000	+87.500%	200	-99.333%
2011-06-29	0.009000	0.009000	0.008000	0.008000	-11.111%	6,822	-98.750%
2011-06-28	0.009000	0.009000	0.009000	0.009000	-10.000%	2,500	-98.889%
2011-06-27	0.010000	0.010000	0.010000	0.010000	0.000%	5,000	-99.000%
2011-06-24	0.010000	0.010000	0.010000	0.010000	0.000%	2,536	-99.000%
2011-06-08	0.010000	0.010000	0.010000	0.010000	0.000%	24,000	-99.000%
2011-06-02	0.010000	0.010000	0.010000	0.010000	0.000%	685	-99.000%
2011-05-26	0.010000	0.010000	0.010000	0.010000	0.000%	6,000	-99.000%
2011-05-24	0.010000	0.010000	0.010000	0.010000	0.000%	9,000	-99.000%
2011-05-18	0.010000	0.010000	0.010000	0.010000	0.000%	500	-99.000%
2011-05-17	0.010000	0.010000	0.010000	0.010000	0.000%	350	-99.000%
2011-05-16	0.010000	0.010000	0.010000	0.010000	0.000%	4,600	-99.000%
2011-05-12	0.010000	0.010000	0.010000	0.010000	0.000%	2,000	-99.000%
2011-05-11	0.010000	0.010000	0.010000	0.010000	0.000%	170	-99.000%
2011-05-10	0.010000	0.010000	0.010000	0.010000	0.000%	250	-99.000%
2011-05-09	0.010000	0.010000	0.010000	0.010000	0.000%	321	-99.000%
2011-05-02	0.010000	0.010000	0.010000	0.010000	0.000%	1,000	-99.000%
2011-04-27	0.010000	0.010000	0.010000	0.010000	0.000%	13,756	-99.000%
2011-04-21	0.010000	0.010000	0.010000	0.010000	0.000%	1,000	-99.000%
2011-04-20	0.010000	0.010000	0.010000	0.010000	0.000%	200	-99.000%
2011-04-18	0.012000	0.012000	0.010000	0.010000	-16.667%	20,000	-99.000%
2011-04-15	0.012000	0.012000	0.012000	0.012000	-20.000%	900	-99.167%
2011-04-13	0.015000	0.015000	0.015000	0.015000	0.000%	5,000	-99.333%
2011-04-11	0.015000	0.015000	0.015000	0.015000	0.000%	949	-99.333%
2011-04-06	0.015000	0.020000	0.015000	0.015000	0.000%	33,400	-99.333%
2011-04-04	0.015000	0.015000	0.015000	0.015000	-25.000%	2,500	-99.333%
2011-04-01	0.020000	0.020000	0.020000	0.020000	0.000%	949	-99.500%
2011-03-25	0.025000	0.025000	0.020000	0.020000	-20.000%	40,000	-99.500%
2011-03-23	0.025000	0.025000	0.025000	0.025000	0.000%	8,400	-99.600%
2011-03-21	0.025000	0.025000	0.025000	0.025000	-16.667%	2,780	-99.600%
2011-03-07	0.030000	0.030000	0.030000	0.030000	-40.000%	8,000	-99.667%
2011-02-14	0.050000	0.050000	0.050000	0.050000	0.000%	1,500	-99.800%
2011-02-08	0.055000	0.055000	0.025000	0.050000	-9.091%	33,300	-99.800%
2011-02-07	0.040000	0.055000	0.040000	0.055000	+83.333%	66,000	-99.818%
2011-02-04	0.030000	0.030000	0.030000	0.030000	+50.000%	5,000	-99.667%
2011-02-03	0.020000	0.020000	0.020000	0.020000	+33.333%	17,500	-99.500%
2011-02-02	0.015000	0.015000	0.015000	0.015000	+7.143%	5,000	-99.333%
2011-02-01	0.015000	0.015000	0.013800	0.014000	-17.647%	2,975,500	-99.286%
2011-01-28	0.017000	0.017000	0.017000	0.017000	0.000%	5,000	-99.412%
2011-01-26	0.017000	0.017000	0.017000	0.017000	0.000%	2,000	-99.412%
2011-01-14	0.017000	0.017000	0.017000	0.017000	0.000%	100	-99.412%
2011-01-04	0.020000	0.020000	0.017000	0.017000	-5.556%	30,968	-99.412%
2011-01-03	0.018000	0.018000	0.018000	0.018000	0.000%	3,000	-99.444%
2010-12-31	0.020000	0.020000	0.018000	0.018000	+5.882%	853,000	-99.444%
2010-12-29	0.017000	0.017000	0.017000	0.017000	0.000%	500	-99.412%
2010-12-28	0.017000	0.017000	0.017000	0.017000	0.000%	100	-99.412%
2010-12-21	0.017000	0.017000	0.017000	0.017000	-15.000%	3,500	-99.412%
2010-12-17	0.020000	0.020000	0.020000	0.020000	0.000%	6,000	-99.500%
2010-12-14	0.020000	0.020000	0.020000	0.020000	0.000%	10,000	-99.500%
2010-12-13	0.020000	0.020000	0.020000	0.020000	-2.913%	3,000	-99.500%
2010-12-03	0.020600	0.020600	0.020600	0.020600	0.000%	19,000	-99.515%
2010-12-02	0.020600	0.020600	0.020600	0.020600	0.000%	1,000	-99.515%
2010-12-01	0.020600	0.020600	0.020600	0.020600	0.000%	10,100	-99.515%
2010-11-23	0.020600	0.020600	0.020600	0.020600	0.000%	4,650	-99.515%
2010-11-18	0.020600	0.020600	0.020600	0.020600	0.000%	5,000	-99.515%
2010-11-17	0.020600	0.020600	0.020600	0.020600	-6.364%	100	-99.515%
2010-11-12	0.022000	0.022000	0.022000	0.022000	-2.222%	6,844	-99.545%
2010-11-10	0.022000	0.022500	0.022000	0.022500	0.000%	10,500	-99.556%
2010-11-08	0.022500	0.022500	0.022500	0.022500	+2.273%	40,520	-99.556%
2010-11-01	0.022000	0.022000	0.022000	0.022000	0.000%	3,000	-99.545%
2010-10-26	0.022000	0.022000	0.022000	0.022000	0.000%	1,000	-99.545%
2010-10-19	0.022000	0.022000	0.022000	0.022000	-37.143%	6,000	-99.545%
2010-10-18	0.035000	0.035000	0.035000	0.035000	0.000%	10,000	-99.714%
2010-10-15	0.035000	0.035000	0.035000	0.035000	+59.091%	3,000	-99.714%
2010-10-14	0.022000	0.025000	0.022000	0.022000	-37.143%	7,631	-99.545%
2010-10-13	0.022000	0.035000	0.022000	0.035000	+59.091%	5,000	-99.714%
2010-10-08	0.022000	0.022000	0.022000	0.022000	0.000%	500	-99.545%
2010-10-05	0.022000	0.022000	0.022000	0.022000	-12.000%	1,387	-99.545%
2010-10-01	0.025000	0.025000	0.025000	0.025000	+24.378%	20,000	-99.600%
2010-09-28	0.020100	0.020100	0.020100	0.020100	0.000%	2,500	-99.502%
2010-09-27	0.024000	0.024000	0.020100	0.020100	-16.250%	10,000	-99.502%
2010-09-24	0.024000	0.024000	0.024000	0.024000	-20.000%	1,000	-99.583%
2010-09-20	0.030000	0.030000	0.030000	0.030000	+25.000%	5,000	-99.667%
2010-09-15	0.024000	0.024000	0.024000	0.024000	0.000%	259	-99.583%
2010-09-14	0.024000	0.024000	0.024000	0.024000	-4.000%	475	-99.583%
2010-09-13	0.027000	0.027000	0.025000	0.025000	-16.667%	26,020	-99.600%
2010-09-10	0.030000	0.030000	0.030000	0.030000	+3.448%	2,000	-99.667%
2010-09-07	0.029000	0.029000	0.029000	0.029000	-3.333%	2,500	-99.655%
2010-09-02	0.030000	0.030000	0.030000	0.030000	0.000%	1,000	-99.667%
2010-08-30	0.030000	0.030000	0.030000	0.030000	+11.111%	2,500	-99.667%
2010-08-24	0.029000	0.029000	0.027000	0.027000	0.000%	11,000	-99.630%
2010-08-19	0.027000	0.027000	0.027000	0.027000	-22.857%	125	-99.630%
2010-08-11	0.035000	0.035000	0.035000	0.035000	+16.667%	6,250	-99.714%
2010-08-10	0.030000	0.030000	0.030000	0.030000	+100.000%	2,690	-99.667%
2010-08-06	0.050000	0.050000	0.015000	0.015000	-78.571%	111,078	-99.333%
2010-08-04	0.050000	0.070000	0.050000	0.070000	+40.000%	4,500	-99.857%
2010-07-30	0.050000	0.050000	0.050000	0.050000	0.000%	1,000	-99.800%
2010-07-29	0.050000	0.050000	0.050000	0.050000	0.000%	1,500	-99.800%
2010-07-28	0.060500	0.060500	0.050000	0.050000	-17.355%	10,500	-99.800%
2010-07-26	0.060500	0.060500	0.060500	0.060500	0.000%	14,500	-99.835%
2010-07-22	0.060500	0.060500	0.060500	0.060500	0.000%	2,000	-99.835%
2010-07-19	0.060500	0.060500	0.060500	0.060500	-24.375%	5,800	-99.835%
2010-07-16	0.080000	0.080000	0.080000	0.080000	0.000%	5,100	-99.875%
2010-07-15	0.120000	0.120000	0.080000	0.080000	-33.333%	47,969	-99.875%
2010-07-12	0.120000	0.120000	0.120000	0.120000	-20.000%	100	-99.917%
2010-07-07	0.150000	0.150000	0.150000	0.150000	+25.000%	500	-99.933%
2010-07-06	0.120000	0.120000	0.120000	0.120000	0.000%	200	-99.917%
2010-06-28	0.120000	0.120000	0.120000	0.120000	0.000%	999	-99.917%
2010-06-25	0.120000	0.120000	0.120000	0.120000	0.000%	1,000	-99.917%
2010-06-21	0.120000	0.120000	0.120000	0.120000	0.000%	241	-99.917%
2010-06-18	0.120000	0.120000	0.120000	0.120000	0.000%	4,000	-99.917%
2010-06-16	0.120000	0.120000	0.120000	0.120000	0.000%	105	-99.917%
2010-06-15	0.120000	0.120000	0.120000	0.120000	0.000%	2,000	-99.917%
2010-06-10	0.120000	0.120000	0.120000	0.120000	0.000%	5,000	-99.917%
2010-06-09	0.120000	0.120000	0.120000	0.120000	0.000%	8,000	-99.917%
2010-06-04	0.120000	0.120000	0.120000	0.120000	0.000%	500	-99.917%
2010-06-03	0.120000	0.120000	0.120000	0.120000	0.000%	500	-99.917%
2010-06-02	0.120000	0.120000	0.120000	0.120000	-0.826%	1,030	-99.917%
2010-05-26	0.121000	0.121000	0.121000	0.121000	+0.833%	150,000	-99.917%
2010-05-25	0.120000	0.120000	0.120000	0.120000	-0.415%	573,158	-99.917%
2010-05-24	0.120000	0.125000	0.120000	0.120500	-19.667%	1,003,500	-99.917%
2010-05-21	0.150000	0.150000	0.150000	0.150000	0.000%	3,400	-99.933%
2010-05-20	0.150000	0.150000	0.150000	0.150000	0.000%	10,000	-99.933%
2010-05-19	0.150000	0.150000	0.150000	0.150000	0.000%	2,000	-99.933%
2010-05-18	0.200000	0.200000	0.150000	0.150000	0.000%	5,390	-99.933%
2010-05-17	0.150000	0.150000	0.150000	0.150000	-11.765%	1,000	-99.933%
2010-05-13	0.170000	0.170000	0.170000	0.170000	-15.000%	1,000	-99.941%
2010-05-12	0.180000	0.200000	0.180000	0.200000	+11.111%	2,000	-99.950%
2010-05-11	0.230000	0.230000	0.180000	0.180000	-21.739%	3,500	-99.944%
2010-05-10	0.180000	0.230000	0.180000	0.230000	0.000%	7,800	-99.957%
2010-05-07	0.180000	0.240000	0.180000	0.230000	-6.122%	10,800	-99.957%
2010-05-06	0.245000	0.245000	0.245000	0.245000	+36.111%	5,000	-99.959%
2010-05-05	0.180000	0.180000	0.180000	0.180000	0.000%	6,000	-99.944%
2010-05-04	0.180000	0.180000	0.180000	0.180000	-26.531%	12,400	-99.944%
2010-05-03	0.245000	0.245000	0.245000	0.245000	0.000%	1,000	-99.959%
2010-04-30	0.190000	0.245000	0.170000	0.245000	+44.118%	68,073	-99.959%
2010-04-29	0.150000	0.170000	0.150000	0.170000	+21.429%	8,400	-99.941%
2010-04-28	0.140000	0.140000	0.140000	0.140000	+7.692%	70,000	-99.929%
2010-04-26	0.120000	0.180000	0.120000	0.130000	+8.333%	123,312	-99.923%
2010-04-23	0.085000	0.120000	0.085000	0.120000	+96.721%	160,500	-99.917%
2010-04-22	0.061000	0.061000	0.061000	0.061000	0.000%	1,500	-99.836%
2010-04-21	0.061000	0.061000	0.061000	0.061000	+1.498%	1,000	-99.836%
2010-04-20	0.080000	0.080000	0.060100	0.060100	-24.875%	18,600	-99.834%
2010-04-19	0.080000	0.080000	0.080000	0.080000	0.000%	25,500	-99.875%
2010-04-16	0.080000	0.090000	0.080000	0.080000	+14.286%	95,000	-99.875%
2010-04-15	0.110000	0.120000	0.060000	0.070000	-30.000%	233,810	-99.857%
2010-04-14	0.230000	0.300000	0.100000	0.100000	-60.000%	357,300	-99.900%
2010-04-06	0.250000	0.250000	0.250000	0.250000	-16.667%	650	-99.960%
2010-04-05	0.300000	0.300000	0.300000	0.300000	0.000%	500	-99.967%
2010-04-01	0.300000	0.300000	0.300000	0.300000	0.000%	6,800	-99.967%
2010-03-31	0.300000	0.300000	0.300000	0.300000	0.000%	2,200	-99.967%
2010-03-30	0.300000	0.300000	0.300000	0.300000	-25.000%	2,200	-99.967%
2010-03-25	0.320000	0.400000	0.320000	0.400000	+25.000%	6,950	-99.975%
2010-03-24	0.340000	0.340000	0.320000	0.320000	-5.882%	4,500	-99.969%
2010-03-23	0.310000	0.340000	0.310000	0.340000	+9.677%	4,850	-99.971%
2010-03-19	0.340000	0.340000	0.310000	0.310000	-31.111%	2,950	-99.968%
2010-03-18	0.450000	0.450000	0.450000	0.450000	+15.385%	6,000	-99.978%
2010-03-17	0.340000	0.390000	0.270000	0.390000	+39.286%	19,700	-99.974%
2010-03-16	0.280000	0.280000	0.280000	0.280000	+7.692%	10,000	-99.964%
2010-03-15	0.260000	0.260000	0.260000	0.260000	0.000%	970	-99.962%
2010-03-12	0.260000	0.260000	0.260000	0.260000	-13.333%	600	-99.962%
2010-03-10	0.300000	0.300000	0.300000	0.300000	0.000%	5,000	-99.967%
2010-03-09	0.300000	0.300000	0.300000	0.300000	0.000%	3,330	-99.967%
2010-03-08	0.300000	0.300000	0.300000	0.300000	0.000%	200	-99.967%
2010-03-03	0.300000	0.300000	0.300000	0.300000	0.000%	8,000	-99.967%
2010-03-02	0.350000	0.350000	0.300000	0.300000	-14.286%	4,000	-99.967%
2010-03-01	0.350000	0.350000	0.350000	0.350000	0.000%	1,336	-99.971%
2010-02-25	0.350000	0.350000	0.350000	0.350000	-7.895%	200	-99.971%
2010-02-24	0.380000	0.380000	0.380000	0.380000	-5.000%	1,300	-99.974%
2010-02-23	0.400000	0.570000	0.400000	0.400000	+48.148%	94,000	-99.975%
2010-02-22	0.270000	0.270000	0.270000	0.270000	-32.500%	140	-99.963%
2010-02-17	0.280000	0.400000	0.280000	0.400000	+66.667%	25,800	-99.975%
2010-02-16	0.235000	0.240000	0.235000	0.240000	0.000%	18,100	-99.958%
2010-02-11	0.240000	0.240000	0.240000	0.240000	-7.692%	1,000	-99.958%
2010-02-10	0.260000	0.260000	0.260000	0.260000	0.000%	24,250	-99.962%
2010-02-09	0.260000	0.340000	0.260000	0.260000	0.000%	18,550	-99.962%
2010-02-05	0.260000	0.260000	0.260000	0.260000	0.000%	5,000	-99.962%
2010-02-04	0.260000	0.260000	0.260000	0.260000	0.000%	200	-99.962%
2010-02-03	0.240000	0.260000	0.235000	0.260000	+8.333%	18,500	-99.962%
2010-02-02	0.240000	0.240000	0.240000	0.240000	0.000%	3,500	-99.958%
2010-02-01	0.260000	0.260000	0.240000	0.240000	-7.692%	6,195	-99.958%
2010-01-28	0.350000	0.350000	0.260000	0.260000	-25.714%	28,115	-99.962%
2010-01-27	0.350000	0.350000	0.350000	0.350000	-2.778%	4,000	-99.971%
2010-01-26	0.360000	0.360000	0.360000	0.360000	+2.857%	1,000	-99.972%
2010-01-25	0.350000	0.350000	0.350000	0.350000	0.000%	3,620	-99.971%
2010-01-22	0.350000	0.350000	0.350000	0.350000	0.000%	1,000	-99.971%
2010-01-21	0.350000	0.360000	0.350000	0.350000	0.000%	6,206	-99.971%
2010-01-20	0.350000	0.350000	0.350000	0.350000	0.000%	550	-99.971%
2010-01-19	0.350000	0.350000	0.350000	0.350000	0.000%	160	-99.971%
2010-01-15	0.300000	0.410000	0.290000	0.350000	+65.877%	53,350	-99.971%
2010-01-14	0.300000	0.300000	0.211000	0.211000	-29.667%	6,050	-99.953%
2010-01-12	0.300000	0.300000	0.211000	0.300000	0.000%	2,104	-99.967%
2010-01-11	0.300000	0.300000	0.300000	0.300000	+15.385%	300	-99.967%
2010-01-08	0.211000	0.260000	0.211000	0.260000	+18.182%	56,990	-99.962%
2010-01-07	0.230000	0.240000	0.211000	0.220000	-8.333%	63,663	-99.955%
2010-01-06	0.230000	0.240000	0.230000	0.240000	0.000%	3,260	-99.958%
2010-01-05	0.240000	0.240000	0.240000	0.240000	0.000%	3,900	-99.958%
2009-12-31	0.240000	0.240000	0.240000	0.240000	-4.000%	6,000	-99.958%
2009-12-30	0.250000	0.250000	0.250000	0.250000	0.000%	10,000	-99.960%
2009-12-29	0.250000	0.250000	0.250000	0.250000	+4.167%	5,010	-99.960%
2009-12-28	0.240000	0.240000	0.240000	0.240000	+4.348%	3,200	-99.958%
2009-12-23	0.230000	0.350000	0.230000	0.230000	0.000%	6,984	-99.957%
2009-12-22	0.230000	0.230000	0.230000	0.230000	-4.167%	2,750	-99.957%
2009-12-21	0.230000	0.240000	0.230000	0.240000	+8.108%	4,250	-99.958%
2009-12-18	0.310000	0.310000	0.222000	0.222000	-28.387%	35,401	-99.955%
2009-12-17	0.310000	0.310000	0.310000	0.310000	0.000%	5,000	-99.968%
2009-12-16	0.380000	0.395000	0.310000	0.310000	-18.421%	6,053	-99.968%
2009-12-15	0.360000	0.400000	0.310000	0.380000	0.000%	35,304	-99.974%
2009-12-14	0.465000	0.465000	0.380000	0.380000	-19.149%	12,150	-99.974%
2009-12-11	0.380000	0.470000	0.380000	0.470000	-6.000%	2,451	-99.979%
2009-12-10	0.430000	0.520000	0.400000	0.500000	+73.611%	233,830	-99.980%
2009-12-09	0.288000	0.288000	0.288000	0.288000	0.000%	2,900	-99.965%
2009-12-08	0.325000	0.325000	0.288000	0.288000	-27.273%	19,050	-99.965%
2009-12-07	0.215000	0.396000	0.215000	0.396000	+84.186%	85,400	-99.975%
2009-12-04	0.250000	0.250000	0.215000	0.215000	-6.522%	6,816	-99.953%
2009-12-03	0.230000	0.230000	0.230000	0.230000	0.000%	10,500	-99.957%
2009-12-02	0.250000	0.250000	0.230000	0.230000	-11.538%	3,045	-99.957%
2009-12-01	0.214000	0.260000	0.214000	0.260000	+19.816%	78,643	-99.962%
2009-11-30	0.260000	0.260000	0.210000	0.217000	-17.803%	56,700	-99.954%
2009-11-27	0.300000	0.300000	0.264000	0.264000	-12.000%	33,520	-99.962%
2009-11-25	0.275000	0.300000	0.275000	0.300000	+9.091%	16,186	-99.967%
2009-11-24	0.330000	0.330000	0.275000	0.275000	-16.667%	25,885	-99.964%
2009-11-23	0.330000	0.330000	0.330000	0.330000	0.000%	3,700	-99.970%
2009-11-20	0.330000	0.360000	0.330000	0.330000	0.000%	21,025	-99.970%
2009-11-19	0.320000	0.330000	0.320000	0.330000	+3.125%	22,950	-99.970%

.dark-mode .NJqysZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NJqysZ{ color: #333333; background-color: white; border: 2px solid #333333; }ADECALTERNATIVE ENERGY DEV CPstock OTC

ADEC
ALTERNATIVE ENERGY DEV CP
stock OTC