Dark

ADFJF
ADF GROUP INC S/VTG
stock OTC

Inactive

Nov 15, 2022

1.21USD-10.370%(-0.14)5,028

Pre-market

0.00USD-100.000%(-1.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-15	1.2100	1.2100	1.2100	1.2100	-10.370%	5,028	0.000%
2022-11-07	1.3500	1.3500	1.3500	1.3500	0.000%	5,000	-10.370%
2022-10-05	1.3500	1.3500	1.3500	1.3500	+13.445%	500	-10.370%
2022-09-09	1.1900	1.1900	1.1900	1.1900	-3.947%	400	+1.681%
2022-08-25	1.2389	1.2389	1.2389	1.2389	+4.992%	1,200	-2.333%
2022-08-22	1.2221	1.2221	1.1800	1.1800	-0.740%	1,100	+2.542%
2022-08-18	1.2100	1.2100	1.1888	1.1888	-3.350%	2,200	+1.783%
2022-06-13	1.2500	1.2500	1.2300	1.2300	-10.870%	15,700	-1.626%
2022-06-08	1.3800	1.3800	1.3800	1.3800	0.000%	1,210	-12.319%
2022-06-07	1.3565	1.3800	1.3565	1.3800	+14.780%	15,500	-12.319%
2022-05-26	1.2023	1.2023	1.2023	1.2023	-7.273%	200	+0.640%
2022-05-03	1.2966	1.2966	1.2966	1.2966	-5.358%	100	-6.679%
2022-02-17	1.3700	1.3700	1.3700	1.3700	0.000%	600	-11.679%
2022-02-16	1.3700	1.3700	1.3700	1.3700	-0.342%	1,800	-11.679%
2022-02-07	1.3747	1.3747	1.3747	1.3747	-0.958%	500	-11.981%
2022-02-02	1.3880	1.3880	1.3880	1.3880	+0.079%	1,600	-12.824%
2022-01-31	1.3869	1.3869	1.3869	1.3869	+4.278%	300	-12.755%
2022-01-24	1.3300	1.3300	1.3300	1.3300	+2.158%	2,000	-9.023%
2021-12-08	1.3050	1.3050	1.3019	1.3019	+4.069%	1,000	-7.059%
2021-12-06	1.2510	1.2510	1.2510	1.2510	-3.769%	4,000	-3.277%
2021-11-23	1.3000	1.3000	1.3000	1.3000	+3.950%	3,500	-6.923%
2021-11-18	1.2506	1.2506	1.2506	1.2506	-5.293%	3,000	-3.246%
2021-10-05	1.3284	1.3288	1.3205	1.3205	+0.174%	4,006	-8.368%
2021-10-04	1.3182	1.3182	1.3182	1.3182	-1.861%	174	-8.208%
2021-09-27	1.3432	1.3432	1.3432	1.3432	-3.506%	1,007	-9.917%
2021-09-23	1.3920	1.3920	1.3920	1.3920	+1.643%	100	-13.075%
2021-09-22	1.3695	1.3695	1.3695	1.3695	+5.314%	158	-11.647%
2021-09-21	1.3082	1.3082	1.3004	1.3004	-4.382%	1,000	-6.952%
2021-09-20	1.3600	1.3600	1.3600	1.3600	-9.934%	100	-11.029%
2021-09-09	1.5225	1.5288	1.5056	1.5100	-7.362%	16,100	-19.868%
2021-09-02	1.6300	1.6300	1.6300	1.6300	-2.442%	100	-25.767%
2021-08-31	1.6708	1.6708	1.6708	1.6708	-0.304%	100	-27.580%
2021-08-30	1.6521	1.6759	1.6521	1.6759	+1.055%	5,000	-27.800%
2021-08-27	1.6584	1.6584	1.6584	1.6584	+1.742%	2,000	-27.038%
2021-08-26	1.6490	1.6490	1.6300	1.6300	-2.866%	9,300	-25.767%
2021-08-16	1.6781	1.6781	1.6781	1.6781	-1.288%	500	-27.895%
2021-08-12	1.7000	1.7000	1.7000	1.7000	0.000%	800	-28.824%
2021-08-10	1.7000	1.7000	1.7000	1.7000	0.000%	600	-28.824%
2021-08-09	1.7000	1.7000	1.7000	1.7000	0.000%	100	-28.824%
2021-08-05	1.7000	1.7000	1.7000	1.7000	0.000%	2,000	-28.824%
2021-08-04	1.7000	1.7000	1.7000	1.7000	-1.163%	2,500	-28.824%
2021-07-29	1.7200	1.7200	1.7200	1.7200	-2.825%	2,200	-29.651%
2021-07-27	1.7700	1.7700	1.7700	1.7700	-1.667%	2,600	-31.638%
2021-07-14	1.8000	1.8000	1.8000	1.8000	+2.939%	9,100	-32.778%
2021-07-06	1.8200	1.8200	1.7486	1.7486	+54.266%	11,500	-30.802%
2021-05-26	1.1335	1.1335	1.1335	1.1335	+3.045%	5,000	+6.749%
2021-05-24	1.1000	1.1000	1.1000	1.1000	-9.046%	500	+10.000%
2021-05-11	1.2146	1.2146	1.2094	1.2094	-1.402%	2,500	+0.050%
2021-05-10	1.2392	1.2392	1.2266	1.2266	-0.228%	20,500	-1.353%
2021-05-07	1.2100	1.2294	1.2100	1.2294	-0.049%	16,700	-1.578%
2021-05-05	1.2300	1.2300	1.2300	1.2300	-0.662%	1,300	-1.626%
2021-05-03	1.2382	1.2382	1.2382	1.2382	+0.170%	300	-2.277%
2021-04-30	1.2361	1.2361	1.2361	1.2361	+3.008%	300	-2.111%
2021-04-21	1.1600	1.2000	1.1600	1.2000	+2.564%	21,100	+0.833%
2021-04-20	1.1551	1.1700	1.1551	1.1700	+0.009%	12,000	+3.419%
2021-04-16	1.1699	1.1699	1.1699	1.1699	-4.295%	24,905	+3.428%
2021-04-14	1.2224	1.2224	1.2224	1.2224	-2.551%	300	-1.014%
2021-04-12	1.2544	1.2544	1.2544	1.2544	+1.538%	700	-3.540%
2021-04-09	1.3400	1.3400	1.1775	1.2354	-8.489%	110,918	-2.056%
2021-04-08	1.3276	1.3600	1.3276	1.3500	-2.174%	32,300	-10.370%
2021-04-05	1.3800	1.3800	1.3800	1.3800	+9.873%	13,700	-12.319%
2021-03-18	1.3561	1.3561	1.2490	1.2560	-5.564%	67,175	-3.662%
2021-03-12	1.3300	1.3300	1.3300	1.3300	+5.238%	200	-9.023%
2021-03-08	1.2638	1.2638	1.2638	1.2638	-2.785%	500	-4.257%
2021-03-05	1.3000	1.3000	1.3000	1.3000	-5.109%	900	-6.923%
2021-03-01	1.3700	1.3700	1.3700	1.3700	+0.698%	1,200	-11.679%
2021-02-25	1.3605	1.3605	1.3605	1.3605	-2.368%	3,500	-11.062%
2021-02-24	1.3786	1.3935	1.3786	1.3935	+0.978%	720	-13.168%
2021-02-22	1.3800	1.3800	1.3800	1.3800	+0.590%	730	-12.319%
2021-02-18	1.3955	1.3955	1.3719	1.3719	+0.139%	5,000	-11.801%
2021-02-16	1.3700	1.3700	1.3700	1.3700	+7.031%	5,500	-11.679%
2021-02-08	1.2800	1.2800	1.2800	1.2800	-1.546%	23,500	-5.469%
2021-01-29	1.3001	1.3001	1.3001	1.3001	-1.508%	300	-6.930%
2021-01-25	1.3200	1.3200	1.3200	1.3200	+13.950%	1,000	-8.333%
2021-01-04	1.1584	1.1584	1.1584	1.1584	+31.636%	2,500	+4.454%
2020-11-23	0.8800	0.8800	0.8800	0.8800	+3.529%	100	+37.500%
2020-11-19	0.8500	0.8500	0.8500	0.8500	+1.166%	4,000	+42.353%
2020-09-23	0.8402	0.8402	0.8402	0.8402	-0.650%	425	+44.013%
2020-09-10	0.8457	0.8457	0.8457	0.8457	+36.403%	3,000	+43.077%
2020-05-28	0.6200	0.6200	0.6200	0.6200	-1.587%	7,500	+95.161%
2020-05-27	0.6300	0.6300	0.6300	0.6300	0.000%	500	+92.063%
2020-05-22	0.6300	0.6300	0.6300	0.6300	0.000%	5,500	+92.063%
2020-05-21	0.6300	0.6300	0.6300	0.6300	+3.995%	2,366	+92.063%
2020-04-29	0.6058	0.6058	0.6058	0.6058	+4.556%	3,000	+99.736%
2020-04-23	0.5794	0.5794	0.5794	0.5794	-1.913%	2,000	+108.837%
2020-04-22	0.5907	0.5907	0.5907	0.5907	-8.461%	2,000	+104.842%
2020-04-14	0.6453	0.6453	0.6453	0.6453	+0.828%	1,500	+87.510%
2020-04-09	0.6400	0.6400	0.6400	0.6400	+11.498%	222	+89.063%
2020-04-07	0.5740	0.5740	0.5740	0.5740	+24.783%	3,900	+110.801%
2020-03-24	0.4743	0.4800	0.4530	0.4600	+10.897%	8,766	+163.043%
2020-03-23	0.4600	0.4600	0.4148	0.4148	-25.449%	10,500	+191.707%
2020-03-18	0.5564	0.5564	0.5564	0.5564	+11.280%	328	+117.469%
2020-03-17	0.5100	0.5100	0.5000	0.5000	-34.314%	10,000	+142.000%
2020-03-10	0.7612	0.7612	0.7612	0.7612	-1.143%	4,600	+58.960%
2020-03-09	0.7700	0.7700	0.7700	0.7700	-10.015%	5,000	+57.143%
2020-02-27	0.8556	0.8557	0.8556	0.8557	-2.761%	2,700	+41.405%
2020-02-26	0.8800	0.8800	0.8800	0.8800	-0.509%	10,000	+37.500%
2020-02-21	0.9100	0.9100	0.8845	0.8845	-2.802%	3,400	+36.800%
2020-02-20	0.9100	0.9100	0.9034	0.9100	-1.558%	19,100	+32.967%
2020-02-19	0.9189	0.9257	0.9085	0.9244	+1.160%	11,700	+30.896%
2020-02-11	0.9138	0.9138	0.9138	0.9138	+0.583%	1,000	+32.414%
2019-12-05	0.9085	0.9085	0.9085	0.9085	-4.929%	128	+33.187%
2019-07-23	0.9556	0.9556	0.9556	0.9556	+2.753%	3,500	+26.622%
2019-06-10	0.9300	0.9300	0.9300	0.9300	+6.664%	1,600	+30.108%
2019-06-04	0.8719	0.8719	0.8719	0.8719	-3.551%	6,000	+38.777%
2019-05-31	0.9040	0.9040	0.9040	0.9040	+2.541%	3,500	+33.850%
2019-04-16	0.8816	0.8816	0.8816	0.8816	+8.840%	300	+37.250%
2019-03-28	0.8250	0.8250	0.8100	0.8100	+0.746%	1,400	+49.383%
2019-03-26	0.8264	0.8264	0.8040	0.8040	-9.039%	1,000	+50.498%
2019-02-12	0.8839	0.8839	0.8839	0.8839	+17.853%	6,000	+36.893%
2019-01-17	0.7500	0.7500	0.7500	0.7500	0.000%	18,300	+61.333%
2019-01-16	0.7500	0.7500	0.7500	0.7500	0.000%	100	+61.333%
2019-01-15	0.7500	0.7600	0.7500	0.7500	0.000%	26,500	+61.333%
2019-01-14	0.7500	0.7500	0.7500	0.7500	0.000%	5,700	+61.333%
2019-01-11	0.7500	0.7500	0.7500	0.7500	0.000%	2,100	+61.333%
2019-01-10	0.7500	0.7500	0.7500	0.7500	0.000%	5,000	+61.333%
2019-01-09	0.7449	0.7500	0.7449	0.7500	-0.107%	17,500	+61.333%
2019-01-08	0.7808	0.7808	0.7506	0.7508	+0.053%	6,600	+61.161%
2019-01-07	0.7860	0.7868	0.7502	0.7504	-0.186%	5,900	+61.247%
2019-01-04	0.7753	0.7754	0.7518	0.7518	-0.424%	20,500	+60.947%
2019-01-03	0.7554	0.7555	0.7549	0.7550	-0.225%	37,700	+60.265%
2019-01-02	0.7500	0.7567	0.7500	0.7567	+0.465%	5,000	+59.905%
2018-12-31	0.7908	0.7908	0.7531	0.7532	+0.400%	16,500	+60.648%
2018-12-19	0.7798	0.7798	0.7502	0.7502	+0.027%	17,100	+61.290%
2018-12-13	0.8000	0.8000	0.7500	0.7500	-0.675%	1,700	+61.333%
2018-12-12	0.7850	0.7850	0.7551	0.7551	-6.012%	3,200	+60.244%
2018-12-11	0.8568	0.8568	0.8034	0.8034	-0.974%	6,900	+50.610%
2018-12-10	0.8574	0.8574	0.8038	0.8113	-9.946%	10,500	+49.143%
2018-12-07	0.9009	0.9009	0.9009	0.9009	-0.155%	3,500	+34.310%
2018-12-06	0.9510	1.0300	0.9023	0.9023	+11.948%	9,000	+34.102%
2018-12-04	0.8900	0.8900	0.8000	0.8060	+0.750%	33,900	+50.124%
2018-11-28	0.8000	0.8000	0.8000	0.8000	+0.038%	6,600	+51.250%
2018-11-26	0.8000	0.8000	0.7997	0.7997	-0.038%	9,372	+51.307%
2018-11-21	0.8000	0.8000	0.8000	0.8000	-1.259%	3,100	+51.250%
2018-11-20	0.8609	0.8609	0.8102	0.8102	-2.760%	12,000	+49.346%
2018-11-19	0.8555	0.8555	0.8332	0.8332	-1.976%	9,000	+45.223%
2018-11-16	0.8509	0.8589	0.8500	0.8500	-0.643%	36,000	+42.353%
2018-11-15	0.8543	0.8558	0.8541	0.8555	+0.364%	49,300	+41.438%
2018-11-14	0.8590	0.8590	0.8515	0.8524	+0.047%	11,700	+41.952%
2018-11-13	0.8583	0.8583	0.8508	0.8520	-14.800%	12,000	+42.019%
2018-11-12	1.0100	1.0100	1.0000	1.0000	-0.990%	7,200	+21.000%
2018-11-09	1.0300	1.0300	1.0100	1.0100	-4.717%	10,500	+19.802%
2018-11-06	1.0600	1.0600	1.0600	1.0600	-7.018%	1,100	+14.151%
2018-10-31	1.1400	1.1400	1.1400	1.1400	0.000%	9,700	+6.140%
2018-10-17	1.1500	1.1500	1.1400	1.1400	-10.938%	500	+6.140%
2018-10-05	1.2900	1.2900	1.2800	1.2800	-5.185%	5,200	-5.469%
2018-10-01	1.2900	1.3500	1.2900	1.3500	+5.469%	2,500	-10.370%
2018-09-25	1.2500	1.2800	1.2400	1.2800	+21.905%	2,500	-5.469%
2018-09-20	1.0500	1.0500	1.0500	1.0500	-12.500%	1,100	+15.238%
2018-09-14	1.2000	1.2000	1.2000	1.2000	+1.695%	2,000	+0.833%
2018-07-27	1.1800	1.1800	1.1800	1.1800	-4.065%	6,100	+2.542%
2018-07-12	1.2300	1.2300	1.2300	1.2300	+0.820%	1,600	-1.626%
2018-07-10	1.2200	1.2200	1.2200	1.2200	0.000%	2,000	-0.820%
2018-07-03	1.2200	1.2200	1.2200	1.2200	0.000%	200	-0.820%
2018-06-29	1.2200	1.2200	1.2200	1.2200	-0.813%	700	-0.820%
2018-06-27	1.2400	1.2400	1.2300	1.2300	-0.806%	6,100	-1.626%
2018-06-25	1.2500	1.2500	1.2400	1.2400	0.000%	5,200	-2.419%
2018-06-21	1.2400	1.2400	1.2400	1.2400	-0.800%	600	-2.419%
2018-06-19	1.2500	1.2500	1.2500	1.2500	0.000%	7,800	-3.200%
2018-06-18	1.2500	1.2500	1.2500	1.2500	-8.088%	3,600	-3.200%
2018-04-26	1.3600	1.3600	1.3600	1.3600	+9.677%	250	-11.029%
2018-04-23	1.3300	1.3300	1.2400	1.2400	-24.848%	25,000	-2.419%
2018-01-23	1.6500	1.6500	1.6500	1.6500	0.000%	4,700	-26.667%
2018-01-22	1.6500	1.6500	1.6500	1.6500	0.000%	1,000	-26.667%
2018-01-18	1.6800	1.6800	1.6500	1.6500	-15.385%	8,300	-26.667%
2017-12-05	1.9500	1.9500	1.9500	1.9500	0.000%	1,000	-37.949%
2017-12-04	1.9500	1.9500	1.9500	1.9500	0.000%	1,500	-37.949%
2017-11-30	1.9500	1.9500	1.9500	1.9500	0.000%	7,200	-37.949%
2017-11-29	1.9500	1.9500	1.9500	1.9500	+1.563%	2,300	-37.949%
2017-11-22	1.9600	1.9600	1.9200	1.9200	0.000%	15,600	-36.979%
2017-11-20	1.9200	1.9200	1.9200	1.9200	-5.419%	20,000	-36.979%
2017-09-13	2.0200	2.0300	2.0200	2.0300	-0.976%	500	-40.394%
2017-08-25	2.0600	2.0600	2.0500	2.0500	-4.651%	800	-40.976%
2017-07-24	2.1500	2.1500	2.1400	2.1500	+2.381%	5,100	-43.721%
2017-06-15	2.1000	2.1000	2.1000	2.1000	-1.869%	100	-42.381%
2017-04-28	2.1400	2.1400	2.1400	2.1400	+9.184%	500	-43.458%
2017-04-20	1.9600	1.9600	1.9600	1.9600	+1.031%	5,000	-38.265%
2017-04-19	1.9400	1.9400	1.9400	1.9400	-0.513%	500	-37.629%
2017-04-17	1.9600	1.9600	1.9500	1.9500	-11.765%	500	-37.949%
2016-11-18	2.2100	2.2100	2.2100	2.2100	-1.778%	100	-45.249%
2016-10-18	2.2500	2.2500	2.2500	2.2500	0.000%	10,800	-46.222%
2016-10-06	2.2700	2.2700	2.1600	2.2500	+10.294%	27,500	-46.222%
2016-08-30	2.0400	2.0400	2.0400	2.0400	+5.155%	20,000	-40.686%
2016-08-17	1.9400	1.9400	1.9400	1.9400	-12.613%	3,200	-37.629%
2016-07-05	2.2200	2.2300	2.2200	2.2200	-12.253%	5,000	-45.495%
2016-06-13	2.5300	2.5300	2.5300	2.5300	+3.265%	5,000	-52.174%
2016-06-09	2.3600	2.4600	2.3000	2.4500	+2.083%	218,410	-50.612%
2016-06-08	2.3600	2.4000	2.3600	2.4000	+2.128%	5,000	-49.583%
2016-06-07	2.3600	2.4000	2.3500	2.3500	-0.424%	14,400	-48.511%
2016-06-06	2.3600	2.3600	2.3600	2.3600	-4.065%	13,200	-48.729%
2016-06-03	2.3100	2.4600	2.3100	2.4600	+7.895%	25,100	-50.813%
2016-06-01	2.2800	2.2800	2.2800	2.2800	-2.564%	808	-46.930%
2016-05-26	2.3400	2.3400	2.3400	2.3400	+1.299%	100	-48.291%
2016-05-16	2.3100	2.3100	2.3100	2.3100	+0.435%	15,000	-47.619%
2016-05-12	2.3100	2.3100	2.2800	2.3000	+1.770%	10,500	-47.391%
2016-05-09	2.2700	2.2700	2.2600	2.2600	-7.755%	1,000	-46.460%
2016-04-27	2.4500	2.4500	2.4500	2.4500	+2.083%	100	-50.612%
2016-04-26	2.4500	2.4500	2.4000	2.4000	-2.439%	86,600	-49.583%
2016-04-25	2.4600	2.4600	2.4600	2.4600	+32.973%	2,000	-50.813%
2015-09-30	1.8500	1.8500	1.8500	1.8500	+2.778%	1,000	-34.595%
2015-08-13	1.8000	1.8000	1.8000	1.8000	+1.695%	1,100	-32.778%
2015-07-27	1.7700	1.7700	1.7700	1.7700	-0.562%	2,808	-31.638%
2015-07-16	1.7800	1.7800	1.7800	1.7800	-3.784%	400	-32.022%
2015-03-30	1.8500	1.8500	1.8500	1.8500	0.000%	3,800	-34.595%
2015-03-18	1.8500	1.8500	1.8500	1.8500	+0.543%	300	-34.595%
2015-03-17	1.8400	1.8400	1.8400	1.8400	0.000%	3,000	-34.239%
2015-03-16	1.8400	1.8400	1.8400	1.8400	0.000%	900	-34.239%
2015-03-13	1.8400	1.8400	1.8400	1.8400	0.000%	1,000	-34.239%
2015-03-12	1.8500	1.8500	1.8400	1.8400	-0.541%	14,005	-34.239%
2015-03-11	1.8500	1.8500	1.8500	1.8500	-4.639%	4,500	-34.595%
2015-03-04	1.9400	1.9400	1.9400	1.9400	+0.518%	6,100	-37.629%
2015-03-02	1.9300	1.9300	1.9300	1.9300	+7.222%	300	-37.306%
2015-02-25	1.8000	1.8000	1.8000	1.8000	-5.759%	100	-32.778%
2015-02-24	1.9100	1.9100	1.9100	1.9100	+1.596%	105	-36.649%
2015-01-14	1.8600	1.8800	1.8500	1.8800	0.000%	10,000	-35.638%
2014-12-12	1.8800	1.8800	1.8800	1.8800	+1.075%	3,000	-35.638%
2014-12-09	1.8600	1.8600	1.8600	1.8600	-3.627%	3,000	-34.946%
2014-12-08	1.9200	1.9300	1.9200	1.9300	0.000%	3,000	-37.306%
2014-12-05	2.0200	2.0200	1.9300	1.9300	-5.392%	6,000	-37.306%
2014-12-03	2.0500	2.0500	2.0400	2.0400	+0.990%	1,900	-40.686%
2014-12-02	2.0200	2.0200	2.0200	2.0200	-0.493%	800	-40.099%
2014-11-28	2.0300	2.0300	2.0300	2.0300	-0.976%	605	-40.394%
2014-11-25	2.0500	2.0500	2.0500	2.0500	0.000%	4,200	-40.976%
2014-11-24	2.0500	2.0500	2.0500	2.0500	0.000%	2,000	-40.976%
2014-11-21	2.0600	2.0600	2.0500	2.0500	0.000%	5,300	-40.976%
2014-11-20	2.0500	2.0600	2.0500	2.0500	0.000%	5,800	-40.976%
2014-11-19	2.0500	2.0500	2.0500	2.0500	0.000%	600	-40.976%
2014-11-17	2.0500	2.0900	2.0400	2.0500	-1.442%	35,700	-40.976%
2014-11-12	2.0900	2.0900	2.0700	2.0800	+11.230%	6,600	-41.827%
2014-10-15	1.8800	1.8800	1.8700	1.8700	0.000%	10,000	-35.294%
2014-10-14	1.8200	1.8700	1.8200	1.8700	+2.747%	2,000	-35.294%
2014-10-10	1.8300	1.8300	1.8200	1.8200	-2.674%	7,700	-33.516%
2014-10-09	1.8700	1.8700	1.8700	1.8700	+0.538%	35,400	-35.294%
2014-10-08	1.8600	1.8600	1.8600	1.8600	-0.535%	1,000	-34.946%
2014-10-07	1.8600	1.8700	1.8600	1.8700	+0.538%	53,200	-35.294%
2014-10-06	1.8600	1.8600	1.8600	1.8600	-2.105%	6,600	-34.946%
2014-09-24	1.9000	1.9000	1.9000	1.9000	+0.529%	100	-36.316%
2014-09-23	1.8900	1.8900	1.8900	1.8900	-20.588%	3,710	-35.979%
2014-08-26	2.3800	2.3800	2.3800	2.3800	0.000%	1,000	-49.160%
2014-08-25	2.3700	2.3800	2.3700	2.3800	+0.847%	3,600	-49.160%
2014-08-22	2.3700	2.3700	2.3600	2.3600	-4.453%	8,200	-48.729%
2014-08-18	2.4700	2.4700	2.4700	2.4700	-0.403%	100	-51.012%
2014-08-06	2.4800	2.4800	2.4800	2.4800	-1.195%	4,302	-51.210%
2014-08-05	2.5100	2.5100	2.5100	2.5100	+0.803%	1,135	-51.793%
2014-07-31	2.4900	2.4900	2.4900	2.4900	-0.400%	300	-51.406%
2014-07-30	2.5000	2.5000	2.5000	2.5000	+1.215%	1,300	-51.600%
2014-07-29	2.4800	2.4800	2.4700	2.4700	+0.407%	200	-51.012%
2014-07-15	2.4600	2.4600	2.4600	2.4600	-0.405%	1,000	-50.813%
2014-07-08	2.4700	2.4700	2.4700	2.4700	-10.182%	161	-51.012%
2014-04-09	2.7100	2.7500	2.7100	2.7500	+11.789%	30,000	-56.000%
2014-04-03	2.4600	2.4600	2.4600	2.4600	-1.205%	300	-50.813%
2014-04-01	2.4900	2.4900	2.4900	2.4900	0.000%	2,400	-51.406%
2014-03-31	2.5000	2.5300	2.4800	2.4900	-7.778%	33,700	-51.406%
2014-03-27	2.6300	2.7000	2.6300	2.7000	-1.818%	10,000	-55.185%
2014-03-26	2.7500	2.7500	2.7500	2.7500	0.000%	7,500	-56.000%
2014-03-24	2.7500	2.7500	2.7500	2.7500	+0.365%	10,000	-56.000%
2014-03-19	2.7400	2.7400	2.7400	2.7400	0.000%	2,700	-55.839%
2014-03-17	2.7400	2.7400	2.7400	2.7400	0.000%	1,700	-55.839%
2014-03-14	2.8000	2.8000	2.7400	2.7400	-2.143%	7,100	-55.839%
2014-03-13	2.8000	2.8000	2.8000	2.8000	-0.709%	1,200	-56.786%
2014-03-06	2.8600	2.8600	2.8200	2.8200	+1.075%	800	-57.092%
2014-03-04	2.7900	2.7900	2.7900	2.7900	-0.357%	1,900	-56.631%
2014-03-03	2.8000	2.8000	2.8000	2.8000	-0.356%	1,600	-56.786%
2014-02-21	2.8500	2.8500	2.8100	2.8100	-1.056%	1,500	-56.940%
2014-02-20	2.8800	2.8900	2.8400	2.8400	-1.730%	12,800	-57.394%
2014-02-19	2.8900	2.8900	2.8900	2.8900	-0.345%	14,600	-58.131%
2014-02-18	2.9500	2.9700	2.9000	2.9000	+0.694%	7,700	-58.276%
2014-02-03	2.8800	2.8800	2.8800	2.8800	+4.727%	1,300	-57.986%
2014-01-28	2.7500	2.7500	2.7500	2.7500	-0.722%	700	-56.000%
2013-12-06	2.8000	2.8000	2.7700	2.7700	+8.627%	1,300	-56.318%
2013-12-04	2.5500	2.5500	2.5500	2.5500	+0.394%	8,300	-52.549%
2013-12-03	2.5400	2.5400	2.5400	2.5400	0.000%	1,700	-52.362%
2013-12-02	2.5400	2.5400	2.5400	2.5400	+2.008%	15,000	-52.362%
2013-10-29	2.4900	2.4900	2.4900	2.4900	-0.797%	10,000	-51.406%
2013-10-28	2.5100	2.5100	2.5100	2.5100	-3.462%	200	-51.793%
2013-10-25	2.5400	2.6000	2.5400	2.6000	-5.455%	7,000	-53.462%
2013-10-24	2.6900	2.7500	2.6900	2.7500	+24.434%	16,600	-56.000%
2013-10-22	2.2100	2.2100	2.2100	2.2100	+1.843%	1,500	-45.249%
2013-10-17	2.1700	2.1700	2.1700	2.1700	+3.333%	1,000	-44.240%
2013-10-02	2.1000	2.1000	2.1000	2.1000	+0.478%	10,000	-42.381%
2013-09-27	2.0900	2.0900	2.0900	2.0900	-2.791%	10,000	-42.105%
2013-09-25	2.1500	2.1500	2.1500	2.1500	+2.381%	1,500	-43.721%
2013-09-24	2.1000	2.1000	2.1000	2.1000	0.000%	5,000	-42.381%
2013-09-19	2.1300	2.1300	2.1000	2.1000	0.000%	14,700	-42.381%
2013-09-18	2.1000	2.1000	2.1000	2.1000	+0.478%	100	-42.381%
2013-09-17	2.0700	2.1300	2.0700	2.0900	+22.222%	7,200	-42.105%
2013-08-30	1.7000	1.7100	1.7000	1.7100	+0.588%	2,500	-29.240%
2013-08-26	1.6700	1.7000	1.6700	1.7000	+14.094%	2,500	-28.824%
2013-08-13	1.5400	1.5500	1.4900	1.4900	+8.759%	55,000	-18.792%
2013-07-02	1.3800	1.3800	1.3700	1.3700	-1.439%	8,800	-11.679%
2013-06-27	1.3900	1.3900	1.3900	1.3900	-0.714%	7,900	-12.950%
2013-06-18	1.4000	1.4000	1.4000	1.4000	-6.667%	5,000	-13.571%
2013-06-17	1.4800	1.5000	1.4800	1.5000	+3.448%	5,000	-19.333%
2013-06-07	1.4500	1.4500	1.4500	1.4500	+0.694%	3,500	-16.552%
2013-05-31	1.4400	1.4400	1.4400	1.4400	-0.690%	1,000	-15.972%
2013-05-28	1.4500	1.4600	1.4500	1.4500	+1.399%	15,000	-16.552%
2013-05-24	1.4200	1.4300	1.4200	1.4300	+11.719%	10,000	-15.385%
2013-04-18	1.3000	1.3000	1.2800	1.2800	-4.478%	14,300	-5.469%
2013-04-17	1.3400	1.3400	1.3400	1.3400	+6.349%	10,000	-9.701%
2013-03-25	1.2600	1.2600	1.2600	1.2600	-8.696%	1,800	-3.968%
2013-03-22	1.3700	1.3800	1.3700	1.3800	+3.759%	19,700	-12.319%
2013-01-14	1.3300	1.3300	1.3300	1.3300	+16.667%	100	-9.023%
2012-06-29	1.1500	1.1500	1.1400	1.1400	+1.786%	4,500	+6.140%
2012-06-27	1.1200	1.1200	1.1200	1.1200	-2.609%	7,000	+8.036%
2012-06-21	1.1500	1.1500	1.1500	1.1500	-1.709%	3,000	+5.217%
2012-06-20	1.1800	1.1800	1.1700	1.1700	-4.878%	54,900	+3.419%
2012-05-29	1.2300	1.2300	1.2300	1.2300	+1.653%	18,000	-1.626%
2012-05-16	1.2500	1.2500	1.2100	1.2100	-2.419%	1,900	0.000%
2012-05-14	1.2700	1.2700	1.2400	1.2400	-3.125%	900	-2.419%
2012-05-11	1.3100	1.3100	1.2800	1.2800	-1.538%	13,600	-5.469%
2012-05-09	1.3000	1.3000	1.3000	1.3000	-2.256%	700	-6.923%
2012-05-01	1.3800	1.3800	1.3100	1.3300	-5.000%	18,100	-9.023%
2012-04-11	1.4000	1.4000	1.4000	1.4000	+2.190%	1,000	-13.571%
2012-04-09	1.3700	1.3700	1.3700	1.3700	0.000%	1,800	-11.679%
2012-03-02	1.3700	1.3700	1.3700	1.3700	+0.735%	1,500	-11.679%
2012-02-29	1.3600	1.3600	1.3600	1.3600	+1.493%	800	-11.029%
2012-02-22	1.3500	1.3500	1.3400	1.3400	0.000%	2,000	-9.701%
2012-01-03	1.3600	1.3600	1.3400	1.3400	+3.077%	1,500	-9.701%
2011-12-15	1.3000	1.3000	1.3000	1.3000	-4.412%	3,000	-6.923%
2011-12-02	1.3600	1.3600	1.3600	1.3600	-1.449%	700	-11.029%
2011-10-19	1.3800	1.3800	1.3800	1.3800	-6.757%	1,100	-12.319%
2011-10-14	1.4800	1.4800	1.4800	1.4800	+23.333%	1,200	-18.243%
2011-10-06	1.2000	1.2000	1.2000	1.2000	-16.084%	5,000	+0.833%
2011-09-07	1.3800	1.4300	1.3800	1.4300	+5.147%	20,000	-15.385%
2011-08-26	1.3600	1.3600	1.3600	1.3600	-0.730%	500	-11.029%
2011-08-10	1.3700	1.3700	1.3700	1.3700	-6.803%	5,800	-11.679%
2011-08-05	1.3800	1.4900	1.3800	1.4700	-14.535%	20,000	-17.687%
2011-07-18	1.7200	1.7200	1.6900	1.7200	-1.714%	20,000	-29.651%
2011-07-14	1.7500	1.7500	1.7500	1.7500	0.000%	3,300	-30.857%
2011-07-13	1.7500	1.7500	1.7500	1.7500	-1.685%	3,320	-30.857%
2011-06-13	1.7800	1.7800	1.7800	1.7800	-5.820%	1,000	-32.022%
2011-03-25	1.8800	1.8900	1.8800	1.8900	+2.717%	1,800	-35.979%
2011-03-23	1.8400	1.8400	1.8400	1.8400	+0.546%	300	-34.239%
2011-03-22	1.8300	1.8300	1.8300	1.8300	-5.670%	500	-33.880%
2011-02-14	1.9400	1.9400	1.9400	1.9400	-3.960%	3,000	-37.629%
2011-02-07	2.0200	2.0200	2.0200	2.0200	-3.810%	1,000	-40.099%
2011-02-04	2.1000	2.1000	2.1000	2.1000	+20.000%	10,000	-42.381%
2011-02-01	1.7500	1.7500	1.7500	1.7500	+1.156%	1,200	-30.857%
2011-01-28	1.7300	1.7300	1.7300	1.7300	0.000%	1,000	-30.058%
2011-01-24	1.7300	1.7300	1.7300	1.7300	-1.705%	3,600	-30.058%
2011-01-20	1.7600	1.7600	1.7600	1.7600	+6.024%	500	-31.250%
2011-01-13	1.6600	1.6600	1.6600	1.6600	+7.792%	800	-27.108%
2010-12-15	1.5400	1.5400	1.5400	1.5400	0.000%	200	-21.429%
2010-12-02	1.5400	1.5400	1.5400	1.5400	+1.316%	3,000	-21.429%
2010-11-23	1.5200	1.5200	1.5200	1.5200	-8.434%	600	-20.395%
2010-10-21	1.6600	1.6600	1.6600	1.6600	-2.924%	400	-27.108%
2010-10-07	1.7100	1.7100	1.7100	1.7100	-1.156%	2,000	-29.240%
2010-09-29	1.6900	1.7300	1.6900	1.7300	-9.896%	4,300	-30.058%
2010-06-25	1.9200	1.9200	1.9200	1.9200	-0.518%	525	-36.979%
2010-06-24	1.9200	1.9300	1.9200	1.9300	+1.579%	195,900	-37.306%
2010-06-23	1.8900	1.9000	1.8900	1.9000	-21.162%	19,100	-36.316%
2010-04-23	2.4100	2.4100	2.4100	2.4100	-1.633%	1,000	-49.793%
2010-01-27	2.4500	2.4500	2.4500	2.4500	+2.083%	800	-50.612%
2009-11-16	2.4000	2.4000	2.4000	2.4000	-0.415%	4,600	-49.583%
2009-11-13	2.4100	2.4100	2.4000	2.4100	+0.837%	7,900	-49.793%
2009-11-12	2.4400	2.4400	2.3900	2.3900	-2.049%	7,500	-49.372%
2009-11-11	2.4400	2.4400	2.4400	2.4400	-0.408%	1,200	-50.410%
2009-11-10	2.4100	2.4500	2.4100	2.4500	+1.660%	18,600	-50.612%
2009-10-29	2.4100	2.4100	2.4100	2.4100	-3.600%	200	-49.793%
2009-10-26	2.5000	2.5000	2.5000	2.5000	-0.398%	10,000	-51.600%
2009-10-23	2.5100	2.5100	2.5100	2.5100	-0.791%	10,000	-51.793%
2009-10-20	2.5300	2.5300	2.5300	2.5300	+1.200%	1,000	-52.174%
2009-10-19	2.5000	2.5000	2.5000	2.5000	-1.575%	1,200	-51.600%
2009-10-15	2.5400	2.5400	2.5400	2.5400	0.000%	2,500	-52.362%
2009-10-13	2.4700	2.5400	2.4700	2.5400	+54.878%	13,600	-52.362%
2009-04-27	1.6400	1.6400	1.6400	1.6400	+0.613%	1,500	-26.220%
2009-04-16	1.6300	1.6300	1.6300	1.6300	+13.194%	2,000	-25.767%
2009-01-14	1.4400	1.4400	1.4400	1.4400	+22.034%	1,500	-15.972%
2008-12-30	1.1800	1.1800	1.1800	1.1800	0.000%	1,000	+2.542%

.dark-mode .RVpnjy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RVpnjy{ color: #333333; background-color: white; border: 2px solid #333333; }ADFJFADF GROUP INC S/VTGstock OTC

ADFJF
ADF GROUP INC S/VTG
stock OTC