Dark

ADGL
ALLDIGITAL HOLDINGS INC
stock OTC

Inactive

Oct 15, 2021

0.0025USD+2400.000%(+0.0024)16,700

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
2021-10-15	0.0025	0.0025	0.0025	0.0025	+2,400.000%	16,700	0.000%
2021-08-06	0.0001	0.0001	0.0001	0.0001	0.000%	20,000	+2,400.000%
2021-07-14	0.0001	0.0001	0.0001	0.0001	0.000%	69,239	+2,400.000%
2021-06-10	0.0001	0.0001	0.0001	0.0001	0.000%	800	+2,400.000%
2021-04-20	0.0001	0.0001	0.0001	0.0001	0.000%	57,500	+2,400.000%
2021-04-15	0.0001	0.0001	0.0001	0.0001	-97.222%	20,000	+2,400.000%
2021-03-04	0.0036	0.0036	0.0036	0.0036	0.000%	5,000	-30.556%
2020-12-18	0.0036	0.0036	0.0036	0.0036	0.000%	10,000	-30.556%
2020-03-04	0.0035	0.0036	0.0035	0.0036	-28.000%	800	-30.556%
2020-01-28	0.0050	0.0050	0.0050	0.0050	-37.500%	29,610	-50.000%
2019-12-31	0.0072	0.0080	0.0072	0.0080	+23.077%	70,800	-68.750%
2019-12-24	0.0065	0.0065	0.0065	0.0065	-7.143%	10,000	-61.538%
2019-10-16	0.0070	0.0070	0.0070	0.0070	-30.000%	28,600	-64.286%
2019-09-25	0.0100	0.0100	0.0100	0.0100	-9.091%	10,000	-75.000%
2019-09-24	0.0110	0.0110	0.0110	0.0110	+8.911%	999	-77.273%
2019-05-14	0.0101	0.0101	0.0101	0.0101	-41.954%	1,000	-75.248%
2019-03-11	0.0174	0.0174	0.0174	0.0174	0.000%	3,000	-85.632%
2019-02-08	0.0174	0.0174	0.0174	0.0174	+58.182%	1,250	-85.632%
2018-12-27	0.0110	0.0110	0.0110	0.0110	-38.889%	4,000	-77.273%
2018-11-09	0.0180	0.0180	0.0180	0.0180	-3.226%	1,501	-86.111%
2018-10-15	0.0183	0.0186	0.0183	0.0186	+6.286%	9,200	-86.559%
2018-10-05	0.0175	0.0175	0.0175	0.0175	0.000%	28,400	-85.714%
2018-09-28	0.0175	0.0175	0.0175	0.0175	+45.833%	109,100	-85.714%
2018-09-20	0.0120	0.0120	0.0100	0.0120	0.000%	118,400	-79.167%
2018-09-18	0.0110	0.0120	0.0110	0.0120	-40.000%	26,000	-79.167%
2018-09-13	0.0200	0.0200	0.0200	0.0200	+0.503%	5,000	-87.500%
2018-09-05	0.0110	0.0199	0.0110	0.0199	+32.667%	55,200	-87.437%
2018-08-30	0.0240	0.0240	0.0120	0.0150	-51.613%	121,399	-83.333%
2018-08-01	0.0310	0.0310	0.0300	0.0310	+3.333%	70,000	-91.935%
2018-07-05	0.0350	0.0350	0.0300	0.0300	-11.765%	15,710	-91.667%
2018-06-29	0.0340	0.0340	0.0340	0.0340	+13.333%	800	-92.647%
2018-06-26	0.0300	0.0300	0.0300	0.0300	-3.226%	1,300	-91.667%
2018-06-19	0.0350	0.0350	0.0310	0.0310	-3.125%	20,000	-91.935%
2018-06-15	0.0320	0.0320	0.0320	0.0320	+3.226%	9,100	-92.188%
2018-05-25	0.0310	0.0310	0.0310	0.0310	0.000%	100	-91.935%
2018-04-19	0.0312	0.0312	0.0310	0.0310	0.000%	10,000	-91.935%
2018-04-11	0.0310	0.0310	0.0310	0.0310	-24.390%	10,000	-91.935%
2018-02-09	0.0300	0.0410	0.0300	0.0410	-13.684%	1,021	-93.902%
2018-01-29	0.0475	0.0475	0.0475	0.0475	-3.061%	500	-94.737%
2017-12-19	0.0490	0.0490	0.0490	0.0490	+122.727%	1,000	-94.898%
2017-11-29	0.0490	0.0490	0.0220	0.0220	-4.348%	3,100	-88.636%
2017-11-27	0.0210	0.0230	0.0210	0.0230	+9.524%	10,000	-89.130%
2017-11-13	0.0210	0.0210	0.0210	0.0210	0.000%	201	-88.095%
2017-11-10	0.0213	0.0213	0.0210	0.0210	-57.143%	20,000	-88.095%
2017-10-27	0.0490	0.0490	0.0490	0.0490	+63.333%	1,000	-94.898%
2017-10-25	0.0300	0.0300	0.0300	0.0300	+9.091%	10,000	-91.667%
2017-10-05	0.0275	0.0275	0.0275	0.0275	+3.774%	1,000	-90.909%
2017-10-03	0.0265	0.0265	0.0265	0.0265	0.000%	9,500	-90.566%
2017-10-02	0.0265	0.0265	0.0265	0.0265	+32.500%	8,700	-90.566%
2017-09-29	0.0200	0.0200	0.0200	0.0200	-60.000%	5,000	-87.500%
2017-09-28	0.0500	0.0500	0.0440	0.0500	+100.000%	14,000	-95.000%
2017-09-20	0.0250	0.0250	0.0250	0.0250	+66.667%	5,000	-90.000%
2017-08-31	0.0150	0.0150	0.0150	0.0150	-50.000%	12,000	-83.333%
2017-08-28	0.0300	0.0300	0.0300	0.0300	0.000%	8,100	-91.667%
2017-08-23	0.0300	0.0300	0.0300	0.0300	+100.000%	8,200	-91.667%
2017-08-21	0.0150	0.0150	0.0150	0.0150	-16.667%	100	-83.333%
2017-08-04	0.0180	0.0180	0.0180	0.0180	-10.000%	13,000	-86.111%
2017-08-01	0.0200	0.0200	0.0200	0.0200	0.000%	94,950	-87.500%
2017-07-17	0.0200	0.0200	0.0176	0.0200	0.000%	75,136	-87.500%
2017-06-27	0.0200	0.0200	0.0200	0.0200	-76.471%	196	-87.500%
2017-06-08	0.0850	0.0850	0.0850	0.0850	-15.000%	100	-97.059%
2017-06-07	0.0470	0.1000	0.0470	0.1000	+400.000%	10,000	-97.500%
2017-06-02	0.0280	0.0280	0.0200	0.0200	0.000%	1,200	-87.500%
2017-06-01	0.0400	0.0400	0.0200	0.0200	-71.429%	71,326	-87.500%
2017-05-30	0.0700	0.0700	0.0700	0.0700	-22.222%	1,177	-96.429%
2017-05-19	0.0900	0.0900	0.0900	0.0900	+125.000%	600	-97.222%
2017-04-18	0.0500	0.0500	0.0400	0.0400	-21.569%	62,085	-93.750%
2017-03-30	0.0710	0.0710	0.0510	0.0510	-49.000%	19,000	-95.098%
2017-03-22	0.1000	0.1000	0.1000	0.1000	+42.857%	200	-97.500%
2017-03-20	0.0970	0.0970	0.0700	0.0700	-30.000%	10,200	-96.429%
2017-03-13	0.0700	0.1000	0.0700	0.1000	+18.203%	4,500	-97.500%
2017-02-21	0.0846	0.0846	0.0846	0.0846	+5.750%	1,000	-97.045%
2017-02-08	0.0800	0.0800	0.0800	0.0800	+52.381%	300	-96.875%
2017-02-02	0.0600	0.0600	0.0525	0.0525	-12.500%	10,000	-95.238%
2017-02-01	0.0588	0.0600	0.0575	0.0600	-40.000%	30,000	-95.833%
2017-01-31	0.0788	0.1000	0.0788	0.1000	0.000%	35,000	-97.500%
2017-01-30	0.1000	0.1000	0.1000	0.1000	+42.857%	4,500	-97.500%
2017-01-13	0.0700	0.0700	0.0700	0.0700	0.000%	10,000	-96.429%
2017-01-12	0.0700	0.0700	0.0700	0.0700	+16.667%	19,200	-96.429%
2017-01-05	0.0490	0.0600	0.0490	0.0600	+50.000%	30,000	-95.833%
2016-12-08	0.0400	0.0400	0.0400	0.0400	+9.589%	20,000	-93.750%
2016-11-29	0.0365	0.0365	0.0365	0.0365	-7.595%	3,200	-93.151%
2016-11-21	0.0395	0.0395	0.0395	0.0395	-52.920%	1,000	-93.671%
2016-10-14	0.0839	0.0839	0.0839	0.0839	+67.465%	1,000	-97.020%
2016-08-01	0.0500	0.0501	0.0500	0.0501	+150.500%	50,000	-95.010%
2016-07-22	0.0305	0.0330	0.0200	0.0200	-34.426%	120,500	-87.500%
2016-07-21	0.0305	0.0305	0.0305	0.0305	-53.077%	1,000	-91.803%
2016-05-24	0.0591	0.0650	0.0591	0.0650	+30.000%	29,610	-96.154%
2016-05-06	0.0500	0.0500	0.0500	0.0500	0.000%	6,000	-95.000%
2016-04-22	0.0600	0.0617	0.0500	0.0500	-16.667%	37,980	-95.000%
2016-04-21	0.0950	0.0950	0.0600	0.0600	-40.000%	330	-95.833%
2016-04-20	0.1000	0.1000	0.1000	0.1000	+25.000%	14,500	-97.500%
2016-04-13	0.1046	0.1046	0.0800	0.0800	-26.740%	11,040	-96.875%
2016-04-08	0.1000	0.1092	0.1000	0.1092	+118.400%	13,235	-97.711%
2016-04-05	0.0500	0.0500	0.0500	0.0500	-50.000%	20,000	-95.000%
2016-03-11	0.1000	0.1000	0.1000	0.1000	+25.000%	2,000	-97.500%
2016-02-19	0.0750	0.0800	0.0750	0.0800	-9.605%	30,700	-96.875%
2016-02-10	0.0885	0.0885	0.0885	0.0885	-6.842%	400	-97.175%
2016-02-05	0.0950	0.0950	0.0950	0.0950	-5.000%	21,000	-97.368%
2016-01-07	0.1000	0.1000	0.1000	0.1000	+92.308%	40,500	-97.500%
2015-12-23	0.0530	0.0530	0.0520	0.0520	-2.622%	20,310	-95.192%
2015-12-04	0.0534	0.0534	0.0534	0.0534	+0.755%	875	-95.318%
2015-11-19	0.0530	0.0530	0.0530	0.0530	-47.000%	7,000	-95.283%
2015-11-03	0.1000	0.1000	0.1000	0.1000	0.000%	15,000	-97.500%
2015-10-26	0.1000	0.1000	0.1000	0.1000	0.000%	500	-97.500%
2015-10-15	0.1000	0.1000	0.1000	0.1000	+92.308%	2,000	-97.500%
2015-10-07	0.0520	0.0520	0.0520	0.0520	0.000%	500	-95.192%
2015-10-05	0.0576	0.0576	0.0520	0.0520	-9.565%	17,237	-95.192%
2015-09-25	0.0575	0.0575	0.0575	0.0575	-42.500%	1,500	-95.652%
2015-09-17	0.1000	0.1000	0.1000	0.1000	+73.913%	1,000	-97.500%
2015-09-16	0.0700	0.0700	0.0575	0.0575	-42.500%	20,000	-95.652%
2015-09-08	0.1000	0.1000	0.1000	0.1000	+60.000%	5,000	-97.500%
2015-09-04	0.0625	0.0625	0.0625	0.0625	0.000%	10,000	-96.000%
2015-09-02	0.0625	0.0625	0.0625	0.0625	0.000%	500	-96.000%
2015-08-24	0.0625	0.0625	0.0625	0.0625	-30.556%	9,800	-96.000%
2015-08-05	0.0900	0.0900	0.0900	0.0900	0.000%	5,000	-97.222%
2015-07-29	0.0900	0.0900	0.0900	0.0900	0.000%	5,000	-97.222%
2015-07-28	0.0900	0.0900	0.0900	0.0900	+12.500%	1,500	-97.222%
2015-07-27	0.0625	0.0800	0.0625	0.0800	+33.333%	12,400	-96.875%
2015-06-30	0.0600	0.0600	0.0600	0.0600	+9.091%	2,500	-95.833%
2015-06-26	0.0550	0.0700	0.0550	0.0550	-35.294%	73,800	-95.455%
2015-06-23	0.0850	0.0850	0.0850	0.0850	-29.167%	1,725	-97.059%
2015-06-02	0.1200	0.1200	0.1200	0.1200	+19.880%	5,000	-97.917%
2015-05-29	0.1001	0.1001	0.1001	0.1001	+0.100%	15,000	-97.502%
2015-05-28	0.1000	0.1000	0.1000	0.1000	+42.857%	24,000	-97.500%
2015-05-08	0.0700	0.0700	0.0700	0.0700	-0.143%	20,000	-96.429%
2015-05-07	0.0701	0.0701	0.0701	0.0701	+0.143%	12,000	-96.434%
2015-05-06	0.0700	0.0700	0.0700	0.0700	0.000%	9,375	-96.429%
2015-05-05	0.0725	0.1000	0.0700	0.0700	0.000%	61,100	-96.429%
2015-05-04	0.0700	0.0700	0.0700	0.0700	-12.500%	19,050	-96.429%
2015-05-01	0.0800	0.0800	0.0800	0.0800	0.000%	10,000	-96.875%
2015-04-21	0.0800	0.0800	0.0800	0.0800	0.000%	10,000	-96.875%
2015-04-20	0.0800	0.0800	0.0800	0.0800	0.000%	10,000	-96.875%
2015-04-15	0.0625	0.0800	0.0625	0.0800	-5.882%	50,000	-96.875%
2015-04-14	0.0850	0.0850	0.0850	0.0850	0.000%	15,000	-97.059%
2015-04-09	0.0850	0.0850	0.0850	0.0850	+6.250%	30,000	-97.059%
2015-04-08	0.0875	0.0875	0.0800	0.0800	-20.000%	25,000	-96.875%
2015-03-26	0.1000	0.1000	0.1000	0.1000	0.000%	9,300	-97.500%
2015-03-20	0.1000	0.1000	0.1000	0.1000	0.000%	1,000	-97.500%
2015-03-19	0.1000	0.1000	0.1000	0.1000	0.000%	10,000	-97.500%
2015-03-18	0.1000	0.1000	0.1000	0.1000	0.000%	10,000	-97.500%
2015-03-17	0.1000	0.1000	0.1000	0.1000	0.000%	10,000	-97.500%
2015-03-16	0.1000	0.1000	0.1000	0.1000	-28.571%	12,800	-97.500%
2015-03-12	0.1400	0.1400	0.1400	0.1400	0.000%	700	-98.214%
2015-03-10	0.1400	0.1400	0.1400	0.1400	-6.667%	100	-98.214%
2015-03-04	0.1100	0.1500	0.1100	0.1500	+66.667%	6,000	-98.333%
2015-02-26	0.0900	0.0900	0.0900	0.0900	-10.000%	5,800	-97.222%
2015-02-23	0.1000	0.1000	0.1000	0.1000	-0.100%	5,000	-97.500%
2015-02-20	0.1001	0.1001	0.1001	0.1001	-16.583%	14,850	-97.502%
2015-02-19	0.1200	0.1200	0.1180	0.1200	+71.429%	11,750	-97.917%
2015-02-11	0.0940	0.0940	0.0700	0.0700	-41.667%	23,000	-96.429%
2015-02-06	0.1200	0.1200	0.1200	0.1200	+37.143%	200	-97.917%
2015-01-28	0.0875	0.0875	0.0875	0.0875	-32.692%	10,000	-97.143%
2015-01-26	0.1300	0.1300	0.1300	0.1300	+30.000%	600	-98.077%
2015-01-22	0.1000	0.1000	0.1000	0.1000	+11.111%	25,550	-97.500%
2015-01-15	0.0900	0.0900	0.0900	0.0900	-30.769%	2,215	-97.222%
2015-01-13	0.1299	0.1300	0.1299	0.1300	-7.143%	570	-98.077%
2015-01-12	0.0825	0.1400	0.0825	0.1400	-6.604%	1,600	-98.214%
2015-01-09	0.1300	0.1499	0.1300	0.1499	+114.143%	10,000	-98.332%
2015-01-08	0.1300	0.1300	0.0700	0.0700	-41.667%	50,700	-96.429%
2015-01-07	0.1200	0.1200	0.1200	0.1200	+20.000%	300	-97.917%
2015-01-06	0.1000	0.1000	0.1000	0.1000	0.000%	23,651	-97.500%
2015-01-05	0.1000	0.1000	0.1000	0.1000	0.000%	1,000	-97.500%
2015-01-02	0.1000	0.1000	0.1000	0.1000	+11.111%	10,000	-97.500%
2014-12-30	0.0900	0.0900	0.0900	0.0900	+28.388%	40,000	-97.222%
2014-12-26	0.0701	0.0701	0.0701	0.0701	+16.833%	8,200	-96.434%
2014-12-22	0.0600	0.0610	0.0600	0.0600	-14.286%	30,000	-95.833%
2014-12-19	0.0701	0.0701	0.0700	0.0700	0.000%	11,500	-96.429%
2014-12-18	0.0700	0.0700	0.0700	0.0700	0.000%	13,500	-96.429%
2014-12-15	0.0700	0.0700	0.0700	0.0700	0.000%	21,500	-96.429%
2014-12-10	0.0700	0.0700	0.0700	0.0700	0.000%	28,571	-96.429%
2014-12-08	0.0700	0.0700	0.0700	0.0700	+16.667%	42,666	-96.429%
2014-12-05	0.0600	0.0600	0.0600	0.0600	0.000%	1,000	-95.833%
2014-12-04	0.0600	0.0600	0.0500	0.0600	0.000%	115,000	-95.833%
2014-11-28	0.0690	0.0700	0.0600	0.0600	-14.286%	33,900	-95.833%
2014-11-21	0.0699	0.0700	0.0699	0.0700	+16.667%	60,500	-96.429%
2014-11-19	0.0600	0.0600	0.0600	0.0600	-23.077%	3,800	-95.833%
2014-11-18	0.0700	0.0800	0.0700	0.0780	-12.360%	80,900	-96.795%
2014-11-17	0.0890	0.0890	0.0890	0.0890	+11.250%	200	-97.191%
2014-11-14	0.0619	0.0800	0.0600	0.0800	0.000%	4,200	-96.875%
2014-11-13	0.0800	0.0800	0.0800	0.0800	-10.112%	20,000	-96.875%
2014-11-11	0.0890	0.0890	0.0890	0.0890	+48.333%	200	-97.191%
2014-11-10	0.0600	0.0600	0.0600	0.0600	-32.584%	1,062	-95.833%
2014-11-07	0.0890	0.0890	0.0890	0.0890	+34.848%	19,062	-97.191%
2014-11-04	0.0850	0.0850	0.0626	0.0660	-22.353%	96,923	-96.212%
2014-10-30	0.0850	0.0850	0.0850	0.0850	0.000%	15,300	-97.059%
2014-10-29	0.0800	0.0850	0.0800	0.0850	-4.494%	2,077	-97.059%
2014-10-27	0.0890	0.0890	0.0890	0.0890	0.000%	51,300	-97.191%
2014-10-24	0.0900	0.0900	0.0890	0.0890	-1.111%	44,100	-97.191%
2014-10-23	0.1000	0.1000	0.0575	0.0900	-10.000%	31,450	-97.222%
2014-10-22	0.0900	0.1000	0.0900	0.1000	+25.000%	100,000	-97.500%
2014-10-21	0.0800	0.0800	0.0800	0.0800	-11.111%	10,000	-96.875%
2014-10-20	0.0900	0.0900	0.0900	0.0900	-18.182%	1,000	-97.222%
2014-10-01	0.1000	0.1100	0.1000	0.1100	+10.000%	5,500	-97.727%
2014-09-29	0.1000	0.1000	0.1000	0.1000	0.000%	16,000	-97.500%
2014-09-25	0.0760	0.1000	0.0760	0.1000	0.000%	10,500	-97.500%
2014-09-24	0.0700	0.1000	0.0700	0.1000	+11.111%	860	-97.500%
2014-09-02	0.0900	0.0900	0.0900	0.0900	0.000%	5,000	-97.222%
2014-08-29	0.0900	0.0900	0.0800	0.0900	+12.500%	91,827	-97.222%
2014-08-27	0.0900	0.0900	0.0800	0.0800	-20.000%	20,700	-96.875%
2014-08-22	0.1000	0.1000	0.1000	0.1000	0.000%	5,000	-97.500%
2014-08-15	0.1000	0.1000	0.1000	0.1000	+11.111%	2,100	-97.500%
2014-08-13	0.0900	0.0900	0.0900	0.0900	-10.000%	500	-97.222%
2014-08-06	0.1000	0.1000	0.1000	0.1000	0.000%	2,000	-97.500%
2014-08-01	0.1000	0.1100	0.1000	0.1000	0.000%	11,000	-97.500%
2014-07-25	0.1000	0.1000	0.1000	0.1000	0.000%	5,000	-97.500%
2014-07-22	0.1100	0.1100	0.1000	0.1000	0.000%	12,650	-97.500%
2014-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	6,300	-97.500%
2014-07-18	0.1000	0.1000	0.1000	0.1000	0.000%	7,000	-97.500%
2014-07-17	0.1000	0.1000	0.1000	0.1000	-23.077%	6,700	-97.500%
2014-07-15	0.1300	0.1300	0.1300	0.1300	0.000%	6,350	-98.077%
2014-07-14	0.1200	0.1300	0.1200	0.1300	+8.333%	18,350	-98.077%
2014-07-10	0.1200	0.1200	0.1200	0.1200	0.000%	5,000	-97.917%
2014-07-09	0.1200	0.1200	0.1200	0.1200	+9.091%	5,000	-97.917%
2014-07-07	0.1100	0.1100	0.1100	0.1100	-15.385%	4,940	-97.727%
2014-07-01	0.1300	0.1300	0.1300	0.1300	+0.775%	6,925	-98.077%
2014-06-30	0.1100	0.1290	0.1100	0.1290	+3.200%	4,050	-98.062%
2014-06-25	0.1300	0.1300	0.1250	0.1250	+4.167%	37,000	-98.000%
2014-06-17	0.1400	0.1550	0.1200	0.1200	-25.000%	18,000	-97.917%
2014-06-16	0.1600	0.1609	0.1600	0.1600	+3.226%	55,000	-98.438%
2014-06-13	0.1550	0.1550	0.1550	0.1550	+10.714%	5,000	-98.387%
2014-06-10	0.1400	0.1400	0.1400	0.1400	0.000%	1,000	-98.214%
2014-06-04	0.1400	0.1400	0.1400	0.1400	-6.667%	7,500	-98.214%
2014-06-03	0.1501	0.1501	0.1500	0.1500	+4.895%	39,725	-98.333%
2014-05-29	0.1430	0.1430	0.1430	0.1430	+42.857%	1,750	-98.252%
2014-05-28	0.1401	0.1401	0.1001	0.1001	-44.078%	14,500	-97.502%
2014-05-20	0.1790	0.1790	0.1790	0.1790	0.000%	5,000	-98.603%
2014-05-13	0.1790	0.1790	0.1790	0.1790	0.000%	1,700	-98.603%
2014-05-12	0.1790	0.1790	0.1790	0.1790	+19.333%	310	-98.603%
2014-05-07	0.1420	0.1500	0.1420	0.1500	+7.066%	100,400	-98.333%
2014-05-06	0.1504	0.1504	0.1401	0.1401	-6.600%	66,115	-98.216%
2014-04-30	0.1500	0.1500	0.1500	0.1500	-16.667%	715	-98.333%
2014-04-25	0.1800	0.1800	0.1800	0.1800	+28.571%	10,000	-98.611%
2014-04-22	0.1450	0.1450	0.1360	0.1400	-3.448%	100,000	-98.214%
2014-04-21	0.1450	0.1450	0.1450	0.1450	-3.333%	3,000	-98.276%
2014-04-15	0.1700	0.1700	0.1500	0.1500	-11.765%	38,000	-98.333%
2014-04-14	0.1600	0.1700	0.1600	0.1700	+21.342%	39,200	-98.529%
2014-04-09	0.1500	0.1500	0.1400	0.1401	-6.662%	516,210	-98.216%
2014-04-08	0.1800	0.1800	0.1501	0.1501	-28.524%	65,200	-98.334%
2014-04-07	0.2100	0.2100	0.1501	0.2100	+31.250%	69,415	-98.810%
2014-04-04	0.1600	0.1800	0.1500	0.1600	-23.810%	83,500	-98.438%
2014-04-03	0.2100	0.2100	0.2100	0.2100	-8.696%	2,500	-98.810%
2014-03-25	0.2700	0.2700	0.2300	0.2300	+15.000%	7,900	-98.913%
2014-03-24	0.2000	0.2000	0.2000	0.2000	0.000%	407	-98.750%
2014-03-21	0.2000	0.2000	0.2000	0.2000	-20.000%	150	-98.750%
2014-03-07	0.2500	0.2500	0.2500	0.2500	0.000%	407	-99.000%
2014-03-05	0.2500	0.2500	0.2500	0.2500	0.000%	4,400	-99.000%
2014-03-04	0.2500	0.2500	0.2500	0.2500	0.000%	1,650	-99.000%
2014-03-03	0.2500	0.2500	0.2500	0.2500	+25.000%	8,939	-99.000%
2014-02-28	0.2000	0.2000	0.2000	0.2000	0.000%	2,600	-98.750%
2014-02-26	0.2000	0.2000	0.2000	0.2000	-4.762%	3,350	-98.750%
2014-02-20	0.2100	0.2100	0.2100	0.2100	0.000%	2,000	-98.810%
2014-02-19	0.2100	0.2100	0.2100	0.2100	+5.000%	250	-98.810%
2014-02-13	0.2000	0.2000	0.2000	0.2000	+5.263%	5,000	-98.750%
2014-02-11	0.1900	0.1900	0.1900	0.1900	0.000%	29,450	-98.684%
2014-02-10	0.3800	0.3800	0.1801	0.1900	-36.667%	13,200	-98.684%
2014-02-07	0.4000	0.4000	0.3000	0.3000	+76.471%	6,300	-99.167%
2014-02-06	0.2000	0.2500	0.1700	0.1700	+13.333%	21,000	-98.529%
2014-02-05	0.1500	0.1500	0.1500	0.1500	-16.667%	7,700	-98.333%
2014-02-04	0.1800	0.1800	0.1800	0.1800	-35.714%	40,000	-98.611%
2014-01-28	0.2600	0.2800	0.1800	0.2800	+3.704%	6,300	-99.107%
2014-01-27	0.2700	0.2700	0.2700	0.2700	-15.625%	2,000	-99.074%
2014-01-24	0.1500	0.3200	0.1500	0.3200	+100.000%	30,310	-99.219%
2014-01-22	0.1600	0.1600	0.1600	0.1600	-5.882%	33,945	-98.438%
2014-01-21	0.1700	0.1700	0.1700	0.1700	-5.556%	2,450	-98.529%
2014-01-17	0.1800	0.1800	0.1800	0.1800	+20.000%	10,605	-98.611%
2014-01-15	0.1500	0.1500	0.1500	0.1500	-25.000%	35,000	-98.333%
2014-01-14	0.2000	0.2000	0.2000	0.2000	0.000%	8,000	-98.750%
2014-01-13	0.2000	0.2000	0.2000	0.2000	+53.846%	400	-98.750%
2014-01-08	0.1300	0.1300	0.1300	0.1300	+8.243%	20,000	-98.077%
2014-01-06	0.1201	0.1201	0.1201	0.1201	-39.950%	3,000	-97.918%
2014-01-03	0.2000	0.2000	0.2000	0.2000	0.000%	3,000	-98.750%
2014-01-02	0.2000	0.2000	0.2000	0.2000	+66.667%	2,400	-98.750%
2013-12-31	0.1200	0.1200	0.1200	0.1200	-52.000%	15,200	-97.917%
2013-12-30	0.1400	0.2500	0.1400	0.2500	0.000%	6,559	-99.000%
2013-12-27	0.2500	0.2500	0.2500	0.2500	+150.000%	13,100	-99.000%
2013-12-26	0.4350	0.4350	0.1000	0.1000	-79.167%	55,000	-97.500%
2013-12-23	0.4800	0.4800	0.4800	0.4800	0.000%	7,058	-99.479%
2013-12-20	0.4500	0.4800	0.4350	0.4800	+33.333%	8,578	-99.479%
2013-12-19	0.3600	0.3600	0.3600	0.3600	+20.000%	250	-99.306%
2013-12-12	0.3000	0.3000	0.3000	0.3000	+50.000%	3,334	-99.167%
2013-12-09	0.3000	0.3000	0.2000	0.2000	-20.000%	7,500	-98.750%
2013-12-06	0.2500	0.2500	0.2500	0.2500	+25.000%	5,000	-99.000%
2013-12-04	0.2000	0.2000	0.2000	0.2000	0.000%	360	-98.750%
2013-12-03	0.2000	0.2000	0.2000	0.2000	+100.000%	7,500	-98.750%
2013-11-29	0.1300	0.1300	0.1000	0.1000	0.000%	20,000	-97.500%
2013-11-25	0.1000	0.1000	0.1000	0.1000	0.000%	4,000	-97.500%
2013-11-20	0.1000	0.1100	0.1000	0.1000	0.000%	16,000	-97.500%
2013-10-31	0.1800	0.1800	0.1000	0.1000	-41.176%	24,660	-97.500%
2013-10-25	0.1700	0.1700	0.1700	0.1700	0.000%	2,500	-98.529%
2013-10-24	0.1700	0.1700	0.1700	0.1700	0.000%	10,000	-98.529%
2013-10-17	0.1700	0.1700	0.1700	0.1700	0.000%	10,000	-98.529%
2013-10-03	0.1700	0.1700	0.1700	0.1700	0.000%	5,000	-98.529%
2013-10-01	0.1700	0.1700	0.1700	0.1700	0.000%	550	-98.529%
2013-09-27	0.1500	0.1700	0.1500	0.1700	+13.333%	2,800	-98.529%
2013-09-05	0.1300	0.1500	0.1300	0.1500	+15.385%	10,000	-98.333%
2013-08-28	0.1300	0.1300	0.1300	0.1300	0.000%	2,500	-98.077%
2013-08-23	0.1300	0.1300	0.1300	0.1300	+13.043%	1,000	-98.077%
2013-08-07	0.1150	0.1150	0.1150	0.1150	+15.000%	20,000	-97.826%
2013-07-30	0.1000	0.1000	0.1000	0.1000	-23.077%	4,000	-97.500%
2013-07-22	0.1300	0.1300	0.1300	0.1300	0.000%	15,000	-98.077%
2013-07-19	0.1300	0.1300	0.1300	0.1300	0.000%	4,000	-98.077%
2013-07-10	0.1300	0.1300	0.1300	0.1300	+18.182%	10,000	-98.077%
2013-05-14	0.1100	0.1100	0.1100	0.1100	-8.333%	15,000	-97.727%
2013-05-06	0.1200	0.1200	0.1200	0.1200	-7.692%	25,000	-97.917%
2013-04-25	0.1300	0.1300	0.1300	0.1300	-35.000%	25,000	-98.077%
2013-04-09	0.2000	0.2000	0.2000	0.2000	+42.857%	2,500	-98.750%
2013-04-03	0.1400	0.1400	0.1400	0.1400	-12.500%	15,000	-98.214%
2013-04-02	0.1600	0.1600	0.1600	0.1600	0.000%	20,130	-98.438%
2013-04-01	0.1700	0.1700	0.1600	0.1600	-11.111%	20,000	-98.438%
2013-03-26	0.1800	0.1800	0.1800	0.1800	-10.448%	12,000	-98.611%
2013-03-14	0.2050	0.2050	0.2010	0.2010	-1.951%	7,500	-98.756%
2013-03-12	0.2500	0.2500	0.2050	0.2050	-18.000%	5,130	-98.780%
2013-03-08	0.2500	0.2500	0.2500	0.2500	-16.667%	5,000	-99.000%
2013-03-07	0.2000	0.3000	0.2000	0.3000	+50.000%	12,500	-99.167%
2013-03-01	0.2500	0.2500	0.2000	0.2000	-20.000%	7,750	-98.750%
2013-02-26	0.2700	0.2700	0.2500	0.2500	-16.667%	7,500	-99.000%
2013-02-21	0.3200	0.3650	0.3000	0.3000	-25.000%	5,500	-99.167%
2013-02-19	0.4000	0.4000	0.4000	0.4000	-16.667%	5,000	-99.375%
2013-02-15	0.4800	0.4800	0.4800	0.4800	-5.882%	2,500	-99.479%
2013-02-14	0.5100	0.5100	0.5100	0.5100	-7.273%	5,000	-99.510%
2013-02-13	0.5500	0.5500	0.5500	0.5500	0.000%	1,000	-99.545%
2013-02-12	0.5500	0.5500	0.5500	0.5500	-8.333%	3,000	-99.545%
2013-02-11	0.6000	0.6000	0.6000	0.6000	-7.692%	2,000	-99.583%
2013-02-08	0.6500	0.6500	0.6500	0.6500	-1.515%	3,000	-99.615%
2013-02-07	0.7000	0.7000	0.6600	0.6600	-5.714%	2,000	-99.621%
2013-02-05	0.7000	0.7000	0.7000	0.7000	-30.693%	341	-99.643%
2013-01-03	1.0100	1.0100	1.0100	1.0100	+18.824%	4,000	-99.752%
2012-12-04	0.8500	0.8500	0.8500	0.8500	-15.000%	2,000	-99.706%
2012-11-29	1.0000	1.0000	1.0000	1.0000	-0.990%	2,000	-99.750%
2012-09-04	1.0100	1.0100	1.0100	1.0100	0.000%	1,000	-99.752%
2012-06-25	1.0100	1.0100	1.0100	1.0100	+98.039%	500	-99.752%
2012-06-19	0.5100	0.5100	0.5100	0.5100	-49.505%	500	-99.510%
2012-05-18	1.0100	1.0100	1.0100	1.0100	0.000%	5,000	-99.752%
2012-03-13	1.0100	1.0100	1.0100	1.0100	0.000%	500	-99.752%
2012-03-12	1.0100	1.0100	1.0100	1.0100	0.000%	500	-99.752%

.dark-mode .NRCyhL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NRCyhL{ color: #333333; background-color: white; border: 2px solid #333333; }ADGLALLDIGITAL HOLDINGS INCstock OTC

ADGL
ALLDIGITAL HOLDINGS INC
stock OTC