Dark

ADKT
ADIRONDACK TRUST SARA SPS
stock OTC

Inactive

Sep 27, 2021

1900.00USD+6.443%(+115.00)4

Pre-market

0.00USD-100.000%(-1785.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-27	1,900.0000	1,900.0000	1,900.0000	1,900.0000	+6.443%	4	0.000%
2021-09-10	1,785.0000	1,785.0000	1,785.0000	1,785.0000	0.000%	1	+6.443%
2021-09-01	2,000.0000	2,000.0000	1,785.0000	1,785.0000	-3.514%	6	+6.443%
2021-08-20	2,000.2500	2,000.2500	1,850.0000	1,850.0000	-7.500%	2	+2.703%
2021-06-30	2,000.0000	2,000.0000	2,000.0000	2,000.0000	+6.667%	1	-5.000%
2021-06-24	1,875.0000	1,875.0000	1,875.0000	1,875.0000	0.000%	1	+1.333%
2021-06-16	1,950.0000	1,950.0000	1,875.0000	1,875.0000	+1.187%	2	+1.333%
2021-06-04	1,853.0000	1,853.0000	1,853.0000	1,853.0000	-0.094%	1	+2.536%
2021-06-01	1,854.7500	1,854.7500	1,854.7500	1,854.7500	-0.013%	1	+2.440%
2021-05-11	1,855.7500	1,855.7500	1,850.0000	1,855.0000	-0.322%	28	+2.426%
2021-04-28	1,861.0000	1,861.0000	1,861.0000	1,861.0000	+0.054%	5	+2.096%
2021-04-19	1,860.0000	1,860.0000	1,860.0000	1,860.0000	+0.541%	5	+2.151%
2021-04-07	1,850.0000	1,850.0000	1,850.0000	1,850.0000	0.000%	1	+2.703%
2021-03-22	1,850.0000	1,850.0000	1,850.0000	1,850.0000	-2.632%	2	+2.703%
2021-03-19	1,900.0000	1,900.0000	1,900.0000	1,900.0000	-3.553%	10	0.000%
2021-03-09	1,800.0000	1,970.0000	1,800.0000	1,970.0000	+14.399%	11	-3.553%
2021-02-22	1,722.0500	1,722.0500	1,722.0500	1,722.0500	-8.157%	5	+10.334%
2021-02-16	1,875.0000	1,875.0000	1,875.0000	1,875.0000	+4.167%	1	+1.333%
2021-02-12	1,776.0000	1,800.0000	1,750.0000	1,800.0000	-2.313%	57	+5.556%
2021-02-08	1,842.6135	1,842.6135	1,842.6135	1,842.6135	+2.367%	1	+3.114%
2021-02-05	1,800.0000	1,800.0000	1,800.0000	1,800.0000	+0.053%	2	+5.556%
2021-01-29	1,799.0500	1,799.0500	1,799.0500	1,799.0500	+0.003%	2	+5.611%
2021-01-25	1,799.0000	1,799.0000	1,799.0000	1,799.0000	0.000%	1	+5.614%
2021-01-21	1,799.0000	1,799.0000	1,799.0000	1,799.0000	+5.699%	1	+5.614%
2021-01-20	1,702.0000	1,702.0000	1,702.0000	1,702.0000	-7.298%	3	+11.633%
2021-01-19	1,836.0000	1,836.0000	1,836.0000	1,836.0000	+0.987%	1	+3.486%
2021-01-13	1,818.0500	1,818.0500	1,818.0500	1,818.0500	+1.045%	2	+4.508%
2021-01-06	1,799.2500	1,799.2500	1,799.2500	1,799.2500	-1.411%	1	+5.600%
2020-12-28	1,825.0000	1,825.0000	1,825.0000	1,825.0000	0.000%	2	+4.110%
2020-12-21	1,825.0000	1,825.0000	1,825.0000	1,825.0000	+0.829%	2	+4.110%
2020-12-18	1,810.0000	1,810.0000	1,810.0000	1,810.0000	-3.250%	4	+4.972%
2020-12-17	1,870.8000	1,870.8000	1,870.8000	1,870.8000	+3.818%	1	+1.561%
2020-11-11	1,802.0000	1,802.0000	1,802.0000	1,802.0000	+0.111%	20	+5.438%
2020-11-09	1,800.0000	1,800.0000	1,800.0000	1,800.0000	+1.408%	5	+5.556%
2020-10-22	1,775.0000	1,775.0000	1,775.0000	1,775.0000	0.000%	5	+7.042%
2020-10-16	1,773.0000	1,775.0000	1,773.0000	1,775.0000	+0.056%	3	+7.042%
2020-09-21	1,700.0000	1,774.0000	1,700.0000	1,774.0000	-0.056%	2	+7.103%
2020-09-10	1,775.0000	1,775.0000	1,775.0000	1,775.0000	+1.429%	1	+7.042%
2020-09-09	1,750.0000	1,750.0000	1,750.0000	1,750.0000	+6.707%	1	+8.571%
2020-07-14	1,629.2500	1,640.0000	1,624.2500	1,640.0000	-1.324%	5	+15.854%
2020-05-05	1,662.0000	1,662.0000	1,662.0000	1,662.0000	-6.366%	2	+14.320%
2020-04-29	1,775.0000	1,775.0000	1,775.0000	1,775.0000	+0.003%	3	+7.042%
2020-04-28	1,774.9500	1,774.9500	1,774.9500	1,774.9500	+4.409%	3	+7.045%
2020-03-23	1,700.0000	1,700.0000	1,700.0000	1,700.0000	0.000%	20	+11.765%
2020-03-12	1,700.0000	1,700.0000	1,700.0000	1,700.0000	0.000%	1	+11.765%
2020-03-02	1,700.0000	1,700.0000	1,700.0000	1,700.0000	-1.435%	4	+11.765%
2020-02-27	1,724.7500	1,724.7500	1,724.7500	1,724.7500	-0.876%	1	+10.161%
2020-02-03	1,740.0000	1,740.0000	1,740.0000	1,740.0000	+1.177%	20	+9.195%
2019-12-26	1,719.7500	1,719.7500	1,719.7500	1,719.7500	+2.979%	1	+10.481%
2019-10-09	1,670.0000	1,670.0000	1,670.0000	1,670.0000	0.000%	7	+13.772%
2019-10-08	1,700.0000	1,700.0000	1,670.0000	1,670.0000	+1.151%	23	+13.772%
2019-10-04	1,651.0000	1,651.0100	1,651.0000	1,651.0000	+0.671%	29	+15.082%
2019-09-25	1,640.0000	1,640.0000	1,640.0000	1,640.0000	-0.606%	1	+15.854%
2019-09-16	1,650.0000	1,650.0000	1,650.0000	1,650.0000	-3.283%	5	+15.152%
2019-08-01	1,706.0000	1,706.0000	1,706.0000	1,706.0000	+4.985%	1	+11.372%
2019-07-24	1,625.0000	1,625.0000	1,625.0000	1,625.0000	+0.309%	1	+16.923%
2019-05-22	1,620.0000	1,620.0000	1,620.0000	1,620.0000	+3.845%	46	+17.284%
2019-05-21	1,560.0100	1,560.0100	1,560.0100	1,560.0100	+0.258%	43	+21.794%
2019-04-22	1,556.0000	1,556.0000	1,556.0000	1,556.0000	-2.750%	1	+22.108%
2019-04-16	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-5.882%	2	+18.750%
2019-04-12	1,700.0000	1,700.0000	1,700.0000	1,700.0000	0.000%	6	+11.765%
2019-04-11	1,700.0000	1,700.0000	1,700.0000	1,700.0000	+1.493%	4	+11.765%
2019-04-03	1,650.0000	1,675.0000	1,650.0000	1,675.0000	+4.688%	26	+13.433%
2019-04-02	1,675.0000	1,675.0000	1,600.0000	1,600.0000	-4.478%	33	+18.750%
2019-04-01	1,675.0000	1,675.0000	1,675.0000	1,675.0000	0.000%	1	+13.433%
2019-03-13	1,675.0000	1,675.0000	1,675.0000	1,675.0000	+1.208%	51	+13.433%
2019-03-12	1,655.0000	1,655.0000	1,655.0000	1,655.0000	-1.194%	51	+14.804%
2019-03-01	1,675.0000	1,675.0000	1,675.0000	1,675.0000	-0.888%	5	+13.433%
2019-02-13	1,690.0000	1,690.0000	1,690.0000	1,690.0000	0.000%	1	+12.426%
2019-02-12	1,680.0000	1,690.0000	1,680.0000	1,690.0000	+0.595%	6	+12.426%
2019-02-01	1,680.0000	1,680.0000	1,680.0000	1,680.0000	+1.818%	1	+13.095%
2019-01-31	1,650.0000	1,650.0000	1,650.0000	1,650.0000	0.000%	1	+15.152%
2019-01-30	1,650.0000	1,650.0000	1,650.0000	1,650.0000	-1.198%	1	+15.152%
2019-01-29	1,630.0000	1,670.0000	1,630.0000	1,670.0000	+2.454%	2	+13.772%
2019-01-28	1,630.0000	1,630.0000	1,630.0000	1,630.0000	+3.492%	1	+16.564%
2018-12-17	1,575.0000	1,575.0000	1,575.0000	1,575.0000	-0.316%	1	+20.635%
2018-12-10	1,580.0000	1,580.0000	1,580.0000	1,580.0000	+0.176%	1	+20.253%
2018-10-31	1,577.2300	1,577.2300	1,577.2300	1,577.2300	-2.940%	1	+20.464%
2018-10-30	1,625.0000	1,625.0000	1,625.0000	1,625.0000	+2.848%	4	+16.923%
2018-10-29	1,580.0000	1,580.0000	1,580.0000	1,580.0000	-1.250%	1	+20.253%
2018-10-23	1,600.0000	1,600.0000	1,600.0000	1,600.0000	0.000%	1	+18.750%
2018-10-15	1,600.0000	1,600.0000	1,600.0000	1,600.0000	0.000%	1	+18.750%
2018-10-12	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-1.840%	2	+18.750%
2018-10-10	1,630.0000	1,630.0000	1,630.0000	1,630.0000	+0.308%	1	+16.564%
2018-10-04	1,625.0000	1,625.0000	1,625.0000	1,625.0000	+0.309%	5	+16.923%
2018-10-02	1,625.0000	1,625.0000	1,620.0000	1,620.0000	+2.857%	6	+17.284%
2018-09-28	1,575.0000	1,575.0000	1,575.0000	1,575.0000	-1.563%	4	+20.635%
2018-09-26	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-1.538%	1	+18.750%
2018-09-25	1,600.0000	1,625.0000	1,600.0000	1,625.0000	+1.246%	20	+16.923%
2018-09-20	1,605.0000	1,605.0000	1,605.0000	1,605.0000	+0.313%	1	+18.380%
2018-09-18	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-4.192%	18	+18.750%
2018-08-24	1,670.0000	1,670.0000	1,670.0000	1,670.0000	+3.406%	1	+13.772%
2018-08-15	1,615.0000	1,615.0000	1,615.0000	1,615.0000	-0.309%	10	+17.647%
2018-08-13	1,615.0000	1,620.0000	1,615.0000	1,620.0000	+0.496%	15	+17.284%
2018-08-10	1,600.0000	1,612.0000	1,600.0000	1,612.0000	-4.897%	149	+17.866%
2018-08-08	1,700.0000	1,700.0000	1,695.0000	1,695.0000	+0.893%	18	+12.094%
2018-07-31	1,680.0000	1,680.0000	1,680.0000	1,680.0000	+5.000%	10	+13.095%
2018-07-12	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-4.762%	1	+18.750%
2018-05-31	1,680.0000	1,680.0000	1,680.0000	1,680.0000	0.000%	10	+13.095%
2018-05-22	1,680.0000	1,680.0000	1,680.0000	1,680.0000	-1.176%	3	+13.095%
2018-05-04	1,700.0000	1,700.0000	1,700.0000	1,700.0000	-1.163%	1	+11.765%
2018-04-19	1,720.0000	1,720.0000	1,720.0000	1,720.0000	+1.475%	1	+10.465%
2018-03-26	1,720.0000	1,720.0000	1,695.0000	1,695.0000	-0.353%	2	+12.094%
2018-03-06	1,701.0000	1,701.0000	1,701.0000	1,701.0000	+6.313%	2	+11.699%
2018-02-26	1,600.0000	1,600.0000	1,600.0000	1,600.0000	+6.666%	5	+18.750%
2018-02-20	1,500.0200	1,500.0200	1,500.0100	1,500.0100	-1.639%	14	+26.666%
2018-02-16	1,500.0100	1,525.0000	1,500.0100	1,525.0000	-3.175%	18	+24.590%
2018-02-15	1,575.0000	1,575.0000	1,575.0000	1,575.0000	+5.000%	2	+20.635%
2018-02-14	1,575.0000	1,575.0000	1,500.0000	1,500.0000	-6.250%	2	+26.667%
2018-02-08	1,596.0000	1,600.0000	1,596.0000	1,600.0000	0.000%	10	+18.750%
2018-02-06	1,600.0000	1,600.0000	1,600.0000	1,600.0000	+3.226%	1	+18.750%
2018-01-31	1,500.0000	1,550.0000	1,500.0000	1,550.0000	-1.587%	11	+22.581%
2018-01-25	1,575.0000	1,575.0000	1,575.0000	1,575.0000	0.000%	1	+20.635%
2018-01-24	1,575.0000	1,575.0000	1,575.0000	1,575.0000	-1.563%	5	+20.635%
2017-12-14	1,600.0000	1,600.0000	1,600.0000	1,600.0000	0.000%	4	+18.750%
2017-12-12	1,620.0000	1,620.0000	1,600.0000	1,600.0000	-1.840%	15	+18.750%
2017-12-11	1,635.0000	1,635.0000	1,630.0000	1,630.0000	-0.306%	3	+16.564%
2017-12-07	1,635.0000	1,635.0000	1,635.0000	1,635.0000	0.000%	1	+16.208%
2017-12-05	1,635.0000	1,635.0000	1,635.0000	1,635.0000	-0.608%	11	+16.208%
2017-11-30	1,645.0000	1,645.0000	1,645.0000	1,645.0000	+0.305%	1	+15.502%
2017-11-29	1,640.0000	1,640.0000	1,640.0000	1,640.0000	+0.306%	10	+15.854%
2017-11-15	1,635.0000	1,635.0000	1,635.0000	1,635.0000	-2.388%	29	+16.208%
2017-10-23	1,675.0000	1,675.0000	1,675.0000	1,675.0000	+1.515%	1	+13.433%
2017-08-16	1,650.0000	1,650.0000	1,650.0000	1,650.0000	+0.304%	28	+15.152%
2017-08-15	1,645.0000	1,645.0000	1,645.0000	1,645.0000	+1.231%	21	+15.502%
2017-08-14	1,630.0000	1,630.0000	1,625.0000	1,625.0000	-4.412%	60	+16.923%
2017-08-07	1,700.0000	1,700.0000	1,700.0000	1,700.0000	0.000%	4	+11.765%
2017-07-25	1,700.0000	1,700.0000	1,700.0000	1,700.0000	+0.118%	1	+11.765%
2017-04-28	1,698.0000	1,698.0000	1,698.0000	1,698.0000	+8.153%	7	+11.896%
2017-03-08	1,570.0000	1,570.0000	1,570.0000	1,570.0000	-7.647%	1	+21.019%
2017-03-07	1,700.0000	1,700.0000	1,700.0000	1,700.0000	+6.250%	1	+11.765%
2017-02-28	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-1.112%	10	+18.750%
2016-12-21	1,600.0000	1,618.0000	1,600.0000	1,618.0000	+3.057%	4	+17.429%
2016-12-19	1,570.0000	1,570.0000	1,570.0000	1,570.0000	-2.120%	3	+21.019%
2016-12-08	1,604.0000	1,604.0000	1,604.0000	1,604.0000	+2.166%	1	+18.454%
2016-12-07	1,570.0000	1,570.0000	1,570.0000	1,570.0000	+3.289%	1	+21.019%
2016-11-21	1,520.0000	1,520.0000	1,520.0000	1,520.0000	0.000%	1	+25.000%
2016-11-16	1,520.0000	1,520.0000	1,520.0000	1,520.0000	-3.185%	2	+25.000%
2016-11-08	1,560.0000	1,570.0000	1,560.0000	1,570.0000	+1.290%	2	+21.019%
2016-08-23	1,550.0000	1,550.0000	1,550.0000	1,550.0000	+6.456%	1	+22.581%
2016-08-18	1,456.0000	1,456.0000	1,456.0000	1,456.0000	-0.614%	2	+30.495%
2016-07-07	1,465.0000	1,465.0000	1,465.0000	1,465.0000	-0.678%	1	+29.693%
2016-07-05	1,525.0000	1,525.0000	1,475.0000	1,475.0000	-5.751%	2	+28.814%
2016-04-20	1,565.0000	1,565.0000	1,565.0000	1,565.0000	-3.692%	2	+21.406%
2016-04-07	1,625.0000	1,625.0000	1,625.0000	1,625.0000	+4.839%	20	+16.923%
2016-03-28	1,550.0000	1,550.0000	1,550.0000	1,550.0000	-6.061%	1	+22.581%
2016-03-16	1,650.0000	1,650.0000	1,650.0000	1,650.0000	+6.452%	5	+15.152%
2016-03-15	1,600.0000	1,600.0000	1,550.0000	1,550.0000	-3.427%	2	+22.581%
2016-01-20	1,605.0000	1,605.0000	1,605.0000	1,605.0000	0.000%	1	+18.380%
2016-01-14	1,605.0000	1,605.0000	1,605.0000	1,605.0000	-0.311%	2	+18.380%
2015-12-23	1,610.0000	1,610.0000	1,610.0000	1,610.0000	-2.424%	1	+18.012%
2015-12-02	1,610.0000	1,650.0000	1,610.0000	1,650.0000	0.000%	97	+15.152%
2015-12-01	1,650.0000	1,650.0000	1,650.0000	1,650.0000	0.000%	50	+15.152%
2015-11-30	1,660.0000	1,660.0000	1,610.0000	1,650.0000	-1.786%	141	+15.152%
2015-11-06	1,680.0000	1,680.0000	1,680.0000	1,680.0000	+1.818%	1	+13.095%
2015-10-20	1,650.0000	1,650.0000	1,650.0000	1,650.0000	-1.786%	1	+15.152%
2015-10-12	1,680.0000	1,680.0000	1,680.0000	1,680.0000	+1.818%	1	+13.095%
2015-09-23	1,650.0000	1,650.0000	1,650.0000	1,650.0000	+1.852%	2	+15.152%
2015-09-18	1,675.0000	1,675.0000	1,620.0000	1,620.0000	-3.284%	2	+17.284%
2015-08-24	1,675.0000	1,675.0000	1,675.0000	1,675.0000	-1.471%	3	+13.433%
2015-08-10	1,700.0000	1,700.0000	1,700.0000	1,700.0000	+1.493%	1	+11.765%
2015-08-03	1,675.0000	1,675.0000	1,675.0000	1,675.0000	+0.540%	4	+13.433%
2015-07-20	1,666.0000	1,666.0000	1,666.0000	1,666.0000	+3.350%	20	+14.046%
2015-07-15	1,660.0000	1,660.0000	1,612.0000	1,612.0000	-5.176%	4	+17.866%
2015-07-10	1,700.0000	1,700.0000	1,700.0000	1,700.0000	0.000%	1	+11.765%
2015-07-08	1,700.0000	1,700.0000	1,700.0000	1,700.0000	+5.590%	12	+11.765%
2015-07-07	1,690.0000	1,690.0000	1,610.0000	1,610.0000	-4.734%	10	+18.012%
2015-06-30	1,695.0000	1,695.0000	1,685.0000	1,690.0000	-2.029%	15	+12.426%
2015-04-29	1,725.0000	1,725.0000	1,725.0000	1,725.0000	0.000%	1	+10.145%
2015-04-10	1,725.0000	1,725.0000	1,725.0000	1,725.0000	0.000%	42	+10.145%
2015-04-07	1,676.0000	1,725.0000	1,676.0000	1,725.0000	+2.985%	10	+10.145%
2015-02-26	1,675.0000	1,675.0000	1,675.0000	1,675.0000	0.000%	12	+13.433%
2015-02-25	1,675.0000	1,675.0000	1,675.0000	1,675.0000	0.000%	4	+13.433%
2015-02-18	1,675.0000	1,675.0000	1,675.0000	1,675.0000	0.000%	30	+13.433%
2015-02-11	1,675.0000	1,675.0000	1,675.0000	1,675.0000	0.000%	16	+13.433%
2015-01-21	1,675.0000	1,675.0000	1,675.0000	1,675.0000	0.000%	18	+13.433%
2015-01-09	1,675.0000	1,675.0000	1,675.0000	1,675.0000	0.000%	7	+13.433%
2015-01-05	1,676.0000	1,676.0000	1,675.0000	1,675.0000	-1.736%	17	+13.433%
2014-12-31	1,700.0000	1,704.5900	1,700.0000	1,704.5900	-1.183%	89	+11.464%
2014-12-30	1,674.5100	1,725.0000	1,674.5100	1,725.0000	0.000%	10	+10.145%
2014-12-26	1,725.0000	1,725.0000	1,725.0000	1,725.0000	0.000%	1	+10.145%
2014-12-18	1,725.0000	1,725.0000	1,725.0000	1,725.0000	+1.471%	20	+10.145%
2014-12-17	1,681.0000	1,700.0000	1,681.0000	1,700.0000	+1.130%	11	+11.765%
2014-10-29	1,681.0000	1,681.0000	1,681.0000	1,681.0000	0.000%	16	+13.028%
2014-10-03	1,681.0000	1,681.0000	1,681.0000	1,681.0000	-0.237%	10	+13.028%
2014-09-16	1,685.0000	1,685.0000	1,685.0000	1,685.0000	-2.319%	10	+12.760%
2014-07-23	1,725.0000	1,725.0000	1,725.0000	1,725.0000	+2.985%	4	+10.145%
2014-07-14	1,675.0000	1,675.0000	1,675.0000	1,675.0000	+1.515%	10	+13.433%
2014-05-22	1,650.0000	1,650.0000	1,650.0000	1,650.0000	+4.101%	1	+15.152%
2014-03-12	1,580.0000	1,585.0000	1,580.0000	1,585.0000	+0.317%	120	+19.874%
2014-02-28	1,579.9900	1,579.9900	1,579.9900	1,579.9900	0.000%	1	+20.254%
2014-02-12	1,579.9900	1,579.9900	1,579.9900	1,579.9900	-0.001%	1	+20.254%
2014-01-23	1,580.0000	1,580.0000	1,580.0000	1,580.0000	+0.063%	6	+20.253%
2014-01-22	1,579.0000	1,579.0000	1,579.0000	1,579.0000	-1.313%	3	+20.329%
2013-12-20	1,600.0000	1,600.0000	1,600.0000	1,600.0000	+2.236%	1	+18.750%
2013-11-21	1,565.0000	1,565.0000	1,565.0000	1,565.0000	0.000%	10	+21.406%
2013-11-20	1,565.0000	1,565.0000	1,565.0000	1,565.0000	+0.321%	2	+21.406%
2013-11-14	1,560.0000	1,560.0000	1,560.0000	1,560.0000	0.000%	5	+21.795%
2013-10-31	1,625.0000	1,625.0000	1,560.0000	1,560.0000	+0.645%	3	+21.795%
2013-10-24	1,550.0000	1,550.0000	1,550.0000	1,550.0000	+3.333%	1	+22.581%
2013-08-16	1,500.0000	1,500.0000	1,500.0000	1,500.0000	+3.448%	1	+26.667%
2013-08-14	1,450.0000	1,450.0000	1,450.0000	1,450.0000	0.000%	10	+31.034%
2013-08-12	1,485.0000	1,485.0000	1,425.0000	1,450.0000	-2.357%	46	+31.034%
2013-08-08	1,485.0000	1,485.0000	1,485.0000	1,485.0000	+0.270%	14	+27.946%
2013-08-02	1,481.0000	1,481.0000	1,481.0000	1,481.0000	+0.203%	3	+28.292%
2013-07-25	1,478.0000	1,478.0000	1,478.0000	1,478.0000	-4.645%	2	+28.552%
2013-06-07	1,550.0000	1,550.0000	1,550.0000	1,550.0000	+5.085%	2	+22.581%
2013-05-14	1,475.0000	1,475.0000	1,475.0000	1,475.0000	0.000%	5	+28.814%
2013-02-12	1,475.0000	1,475.0000	1,475.0000	1,475.0000	0.000%	8	+28.814%
2013-02-11	1,475.0000	1,475.0000	1,475.0000	1,475.0000	+1.724%	5	+28.814%
2013-02-07	1,450.0000	1,450.0000	1,450.0000	1,450.0000	-1.695%	14	+31.034%
2013-02-06	1,500.0000	1,500.0000	1,475.0000	1,475.0000	-1.667%	11	+28.814%
2013-02-04	1,500.0000	1,500.0000	1,500.0000	1,500.0000	0.000%	3	+26.667%
2013-01-29	1,500.0000	1,500.0000	1,500.0000	1,500.0000	0.000%	5	+26.667%
2013-01-25	1,500.0000	1,500.0000	1,500.0000	1,500.0000	+3.093%	1	+26.667%
2013-01-22	1,420.0000	1,455.0000	1,420.0000	1,455.0000	0.000%	16	+30.584%
2013-01-16	1,425.0000	1,455.0000	1,420.0000	1,455.0000	+2.827%	181	+30.584%
2012-12-03	1,415.0000	1,415.0000	1,415.0000	1,415.0000	-1.736%	20	+34.276%
2012-10-17	1,425.0000	1,440.0000	1,425.0000	1,440.0000	+0.348%	720	+31.944%
2012-05-31	1,435.0000	1,435.0000	1,435.0000	1,435.0000	+3.610%	20	+32.404%
2012-05-30	1,385.0000	1,385.0000	1,385.0000	1,385.0000	+1.095%	15	+37.184%
2012-05-29	1,370.0000	1,370.0000	1,370.0000	1,370.0000	+0.293%	33	+38.686%
2012-05-09	1,366.0000	1,366.0000	1,366.0000	1,366.0000	0.000%	20	+39.092%
2012-03-08	1,366.0000	1,366.0000	1,366.0000	1,366.0000	+0.073%	2	+39.092%
2012-03-06	1,365.0000	1,365.0000	1,365.0000	1,365.0000	+1.111%	5	+39.194%
2012-01-13	1,350.0000	1,350.0000	1,350.0000	1,350.0000	+2.818%	400	+40.741%
2012-01-05	1,313.0000	1,313.0000	1,313.0000	1,313.0000	-1.426%	14	+44.707%
2011-12-06	1,332.0000	1,332.0000	1,332.0000	1,332.0000	+0.756%	14	+42.643%
2011-09-12	1,322.0000	1,322.0000	1,322.0000	1,322.0000	+0.456%	13	+43.722%
2011-07-15	1,316.0000	1,316.0000	1,316.0000	1,316.0000	-1.571%	15	+44.377%
2011-06-27	1,337.0000	1,337.0000	1,337.0000	1,337.0000	+0.150%	12	+42.109%
2011-05-31	1,335.0000	1,335.0000	1,335.0000	1,335.0000	+0.376%	30	+42.322%
2011-05-11	1,331.0000	1,375.0000	1,330.0000	1,330.0000	+0.377%	44	+42.857%
2011-05-09	1,325.0000	1,325.0000	1,325.0000	1,325.0000	+4.331%	24	+43.396%
2011-01-27	1,270.0000	1,270.0000	1,270.0000	1,270.0000	+0.395%	15	+49.606%
2011-01-12	1,265.0000	1,265.0000	1,265.0000	1,265.0000	+0.079%	5	+50.198%
2010-12-15	1,252.0000	1,325.0000	1,252.0000	1,264.0000	-12.828%	52	+50.316%
2010-12-09	1,450.0000	1,450.0000	1,450.0000	1,450.0000	+13.281%	2	+31.034%
2010-11-26	1,280.0000	1,280.0000	1,280.0000	1,280.0000	-1.538%	50	+48.438%
2010-10-13	1,268.0000	1,300.0000	1,268.0000	1,300.0000	+2.767%	22	+46.154%
2010-10-05	1,265.0000	1,265.0000	1,265.0000	1,265.0000	+0.797%	10	+50.198%
2010-07-09	1,255.0000	1,255.0000	1,250.0000	1,255.0000	+0.320%	35	+51.394%
2010-07-08	1,250.0000	1,251.0000	1,250.0000	1,251.0000	-7.333%	10	+51.878%
2010-02-05	1,350.0000	1,350.0000	1,350.0000	1,350.0000	-1.818%	8	+40.741%
2010-02-04	1,375.0000	1,375.0000	1,375.0000	1,375.0000	0.000%	13	+38.182%
2010-01-19	1,375.0000	1,375.0000	1,375.0000	1,375.0000	+3.774%	1	+38.182%
2010-01-15	1,325.0000	1,375.0000	1,325.0000	1,325.0000	-11.608%	6	+43.396%
2010-01-11	1,499.0000	1,499.0000	1,499.0000	1,499.0000	+7.071%	1	+26.751%
2009-12-23	1,400.0000	1,400.0000	1,400.0000	1,400.0000	+1.083%	1	+35.714%
2009-10-02	1,350.0000	1,385.0000	1,350.0000	1,385.0000	-1.423%	40	+37.184%
2009-10-01	1,405.0000	1,405.0000	1,405.0000	1,405.0000	-1.542%	15	+35.231%
2009-09-24	1,405.0000	1,450.0000	1,405.0000	1,427.0000	+1.929%	800	+33.146%
2009-07-02	1,400.0000	1,400.0000	1,400.0000	1,400.0000	-6.667%	2	+35.714%
2009-06-17	1,500.0000	1,500.0000	1,500.0000	1,500.0000	+3.448%	10	+26.667%
2009-05-15	1,450.0000	1,450.0000	1,450.0000	1,450.0000	+3.571%	10	+31.034%
2009-03-19	1,400.0000	1,400.0000	1,400.0000	1,400.0000	0.000%	18	+35.714%
2009-03-18	1,400.0000	1,400.0000	1,400.0000	1,400.0000	0.000%	5	+35.714%
2009-03-17	1,400.0000	1,400.0000	1,400.0000	1,400.0000	0.000%	5	+35.714%
2009-03-05	1,400.0000	1,400.0000	1,400.0000	1,400.0000	0.000%	5	+35.714%
2009-02-09	1,400.0000	1,400.0000	1,400.0000	1,400.0000	-0.356%	39	+35.714%
2009-02-02	1,405.0000	1,405.0000	1,405.0000	1,405.0000	-3.103%	19	+35.231%
2009-01-29	1,450.0000	1,450.0000	1,450.0000	1,450.0000	+11.538%	27	+31.034%
2009-01-28	1,300.0000	1,300.0000	1,300.0000	1,300.0000	+18.182%	5	+46.154%
2009-01-20	1,600.0000	1,600.0000	1,100.0000	1,100.0000	-34.328%	100	+72.727%
2009-01-13	1,675.0000	1,675.0000	1,675.0000	1,675.0000	+5.678%	5	+13.433%
2008-12-09	1,580.0000	1,585.0000	1,580.0000	1,585.0000	+0.316%	44	+19.874%
2008-11-26	1,580.0000	1,580.0000	1,580.0000	1,580.0000	+5.333%	55	+20.253%
2008-11-20	1,500.0000	1,500.0000	1,500.0000	1,500.0000	0.000%	5	+26.667%
2008-11-10	1,500.0000	1,630.0000	1,500.0000	1,500.0000	-6.250%	135	+26.667%
2008-11-06	1,600.0000	1,600.0000	1,600.0000	1,600.0000	-3.030%	5	+18.750%
2008-10-24	1,675.0000	1,675.0000	1,650.0000	1,650.0000	-5.714%	10	+15.152%
2008-10-08	1,750.0000	1,750.0000	1,700.0000	1,750.0000	0.000%	10	+8.571%
2008-09-25	1,750.0000	1,750.0000	1,750.0000	1,750.0000	-5.149%	23	+8.571%
2008-09-15	1,845.0000	1,845.0000	1,800.0000	1,845.0000	-0.270%	39	+2.981%
2008-09-12	1,845.0000	1,850.0000	1,845.0000	1,850.0000	0.000%	50	+2.703%
2008-09-11	1,845.0000	1,850.0000	1,845.0000	1,850.0000	+23.333%	50	+2.703%
2008-08-26	1,500.0000	1,500.0000	1,250.0000	1,500.0000	-25.000%	25	+26.667%
2008-06-19	2,000.0000	2,000.0000	2,000.0000	2,000.0000	+14.286%	1	-5.000%
2008-06-12	1,750.0000	1,750.0000	1,750.0000	1,750.0000	+14.754%	2	+8.571%
2008-04-22	1,525.0000	1,525.0000	1,525.0000	1,525.0000	+4.811%	5	+24.590%
2008-04-21	1,455.0000	1,455.0000	1,455.0000	1,455.0000	-16.857%	5	+30.584%
2007-11-21	1,750.0000	1,850.0000	1,750.0000	1,750.0000	0.000%	200	+8.571%
2007-11-20	1,750.0000	1,850.0000	1,750.0000	1,750.0000	+12.903%	200	+8.571%
2006-09-05	1,550.0000	1,550.0000	1,550.0000	1,550.0000	+7.639%	100	+22.581%
2006-07-25	1,440.0000	1,440.0000	1,440.0000	1,440.0000	-0.346%	100	+31.944%
2005-07-28	1,445.0000	1,445.0000	1,445.0000	1,445.0000	+3.214%	100	+31.488%
2005-07-26	1,400.0000	1,400.0000	1,400.0000	1,400.0000	0.000%	160	+35.714%
2004-11-30	1,390.0000	1,400.0000	1,390.0000	1,400.0000	+39.860%	400	+35.714%
2003-08-12	1,001.0000	1,001.0000	1,001.0000	1,001.0000	0.000%	100	+89.810%

.dark-mode .Z6ZW9t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6ZW9t{ color: #333333; background-color: white; border: 2px solid #333333; }ADKTADIRONDACK TRUST SARA SPSstock OTC

ADKT
ADIRONDACK TRUST SARA SPS
stock OTC