Dark

ADOM
ADOMANI, Inc. Common Stock
stock OTC

Inactive

Nov 16, 2021

0.2800USD+3.131%(+0.0085)557,386

Pre-market

0.00USD-100.000%(-0.27)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-16	0.2820	0.2900	0.2715	0.2800	+3.131%	557,386	0.000%
2021-11-15	0.3000	0.3050	0.2400	0.2715	-6.829%	897,033	+3.131%
2021-11-12	0.3100	0.3200	0.2911	0.2914	-7.492%	769,161	-3.912%
2021-11-11	0.3110	0.3210	0.2950	0.3150	-1.563%	865,889	-11.111%
2021-11-10	0.2900	0.3270	0.2900	0.3200	+10.345%	1,155,153	-12.500%
2021-11-09	0.3025	0.3200	0.2750	0.2900	+0.138%	924,954	-3.448%
2021-11-08	0.2720	0.2949	0.2720	0.2896	+5.309%	738,047	-3.315%
2021-11-05	0.2700	0.2799	0.2698	0.2750	+1.852%	219,407	+1.818%
2021-11-04	0.2650	0.2742	0.2601	0.2700	+1.887%	441,904	+3.704%
2021-11-03	0.2550	0.2650	0.2522	0.2650	+1.923%	280,007	+5.660%
2021-11-02	0.2500	0.2612	0.2422	0.2600	+3.380%	530,990	+7.692%
2021-11-01	0.2395	0.2590	0.2378	0.2515	+5.451%	715,981	+11.332%
2021-10-29	0.2350	0.2398	0.2340	0.2385	+1.489%	99,823	+17.400%
2021-10-28	0.2353	0.2398	0.2303	0.2350	-0.127%	208,691	+19.149%
2021-10-27	0.2399	0.2400	0.2350	0.2353	-0.926%	301,198	+18.997%
2021-10-26	0.2300	0.2400	0.2253	0.2375	+5.602%	502,419	+17.895%
2021-10-25	0.2400	0.2449	0.2222	0.2249	-8.167%	898,715	+24.500%
2021-10-22	0.2450	0.2499	0.2311	0.2449	-2.001%	521,369	+14.332%
2021-10-21	0.2428	0.2525	0.2311	0.2499	+3.909%	315,778	+12.045%
2021-10-20	0.2479	0.2555	0.2402	0.2405	-2.985%	193,290	+16.424%
2021-10-19	0.2451	0.2499	0.2300	0.2479	+0.936%	277,089	+12.949%
2021-10-18	0.2552	0.2624	0.2411	0.2456	-0.968%	261,067	+14.007%
2021-10-15	0.2500	0.2500	0.2376	0.2480	-2.745%	209,678	+12.903%
2021-10-14	0.2350	0.2599	0.2350	0.2550	+8.511%	291,410	+9.804%
2021-10-13	0.2461	0.2550	0.2350	0.2350	-8.203%	455,514	+19.149%
2021-10-12	0.2560	0.2799	0.2461	0.2560	-1.311%	327,299	+9.375%
2021-10-11	0.2531	0.2594	0.2450	0.2594	+2.489%	71,878	+7.941%
2021-10-08	0.2533	0.2595	0.2500	0.2531	-0.236%	130,342	+10.628%
2021-10-07	0.2595	0.2595	0.2511	0.2537	+0.475%	120,509	+10.367%
2021-10-06	0.2421	0.2595	0.2421	0.2525	+4.253%	225,832	+10.891%
2021-10-05	0.2610	0.2747	0.2400	0.2422	-7.203%	714,289	+15.607%
2021-10-04	0.2720	0.2785	0.2610	0.2610	-4.079%	158,097	+7.280%
2021-10-01	0.2700	0.2750	0.2700	0.2721	-0.257%	138,456	+2.903%
2021-09-30	0.2750	0.2835	0.2700	0.2728	-0.365%	152,667	+2.639%
2021-09-29	0.2783	0.2800	0.2700	0.2738	-0.509%	176,559	+2.264%
2021-09-28	0.2775	0.2898	0.2706	0.2752	+0.954%	400,433	+1.744%
2021-09-27	0.2800	0.2900	0.2700	0.2726	-2.886%	237,280	+2.715%
2021-09-24	0.2801	0.2899	0.2755	0.2807	+1.080%	171,648	-0.249%
2021-09-23	0.2989	0.2989	0.2777	0.2777	-4.274%	190,413	+0.828%
2021-09-22	0.2826	0.3089	0.2750	0.2901	+3.459%	248,783	-3.482%
2021-09-21	0.2899	0.2899	0.2801	0.2804	-1.786%	116,431	-0.143%
2021-09-20	0.2900	0.2940	0.2810	0.2855	-2.260%	279,591	-1.926%
2021-09-17	0.2806	0.2945	0.2806	0.2921	-0.443%	137,481	-4.142%
2021-09-16	0.2896	0.3095	0.2651	0.2934	+2.911%	462,418	-4.567%
2021-09-15	0.2802	0.2897	0.2795	0.2851	+1.821%	109,398	-1.789%
2021-09-14	0.2939	0.2979	0.2800	0.2800	-1.995%	108,524	0.000%
2021-09-13	0.2795	0.3000	0.2795	0.2857	-1.483%	171,038	-1.995%
2021-09-10	0.3097	0.3099	0.2750	0.2900	-6.027%	243,114	-3.448%
2021-09-09	0.3100	0.3250	0.3001	0.3086	-1.374%	713,911	-9.268%
2021-09-08	0.2955	0.3150	0.2910	0.3129	+5.709%	934,636	-10.515%
2021-09-07	0.2875	0.2997	0.2803	0.2960	+1.893%	499,152	-5.405%
2021-09-03	0.2651	0.2975	0.2650	0.2905	+9.581%	1,237,805	-3.614%
2021-09-02	0.2673	0.2747	0.2613	0.2651	+0.569%	357,420	+5.621%
2021-09-01	0.2628	0.2700	0.2625	0.2636	-1.458%	151,326	+6.222%
2021-08-31	0.2699	0.2750	0.2626	0.2675	+0.943%	560,766	+4.673%
2021-08-30	0.2637	0.2699	0.2610	0.2650	-0.823%	245,046	+5.660%
2021-08-27	0.2656	0.2701	0.2612	0.2672	+0.602%	236,899	+4.790%
2021-08-26	0.2700	0.2948	0.2611	0.2656	-1.993%	687,237	+5.422%
2021-08-25	0.2700	0.2801	0.2700	0.2710	-2.518%	554,346	+3.321%
2021-08-24	0.3045	0.3045	0.2705	0.2780	-7.333%	579,212	+0.719%
2021-08-23	0.2840	0.3001	0.2702	0.3000	+6.572%	1,052,951	-6.667%
2021-08-20	0.2551	0.2815	0.2505	0.2815	+8.269%	603,525	-0.533%
2021-08-19	0.2699	0.2699	0.2510	0.2600	-2.256%	427,497	+7.692%
2021-08-18	0.2750	0.2750	0.2555	0.2660	-2.564%	358,751	+5.263%
2021-08-17	0.2850	0.2850	0.2700	0.2730	-4.211%	305,223	+2.564%
2021-08-16	0.2745	0.2915	0.2730	0.2850	+1.858%	417,505	-1.754%
2021-08-12	0.2850	0.2894	0.2700	0.2798	-2.236%	284,527	+0.071%
2021-08-11	0.2890	0.3199	0.2750	0.2862	+2.251%	619,081	-2.166%
2021-08-10	0.2840	0.2840	0.2510	0.2799	+0.683%	727,946	+0.036%
2021-08-09	0.2821	0.2950	0.2776	0.2780	-1.523%	262,445	+0.719%
2021-08-06	0.2780	0.2840	0.2770	0.2823	+2.061%	161,219	-0.815%
2021-08-05	0.2899	0.2899	0.2753	0.2766	+0.472%	273,962	+1.229%
2021-08-04	0.2750	0.2990	0.2711	0.2753	+0.109%	597,733	+1.707%
2021-08-03	0.3100	0.3149	0.2511	0.2750	-11.348%	1,684,278	+1.818%
2021-08-02	0.3300	0.3345	0.3011	0.3102	-7.375%	716,614	-9.736%
2021-07-30	0.3203	0.3399	0.3203	0.3349	+1.516%	147,934	-16.393%
2021-07-29	0.3300	0.3490	0.3203	0.3299	-1.522%	156,375	-15.126%
2021-07-28	0.3221	0.3450	0.3221	0.3350	+4.005%	559,414	-16.418%
2021-07-27	0.3300	0.3349	0.3200	0.3221	-1.196%	293,926	-13.070%
2021-07-26	0.3500	0.3500	0.3210	0.3260	-4.118%	489,057	-14.110%
2021-07-23	0.3475	0.3580	0.3331	0.3400	+1.493%	244,373	-17.647%
2021-07-22	0.3550	0.3550	0.3217	0.3350	-1.471%	423,970	-16.418%
2021-07-21	0.3471	0.3600	0.3400	0.3400	+1.130%	490,956	-17.647%
2021-07-20	0.3315	0.3470	0.3211	0.3362	+1.879%	497,204	-16.716%
2021-07-19	0.3340	0.3399	0.3100	0.3300	-1.168%	658,556	-15.152%
2021-07-16	0.3560	0.3670	0.3210	0.3339	-6.208%	657,409	-16.143%
2021-07-15	0.3313	0.3800	0.3278	0.3560	+7.879%	1,134,147	-21.348%
2021-07-14	0.3201	0.3650	0.3200	0.3300	-8.333%	1,535,619	-15.152%
2021-07-13	0.3950	0.4020	0.3210	0.3600	-8.861%	2,701,838	-22.222%
2021-07-12	0.3890	0.4200	0.3820	0.3950	+2.891%	3,001,925	-29.114%
2021-07-09	0.3690	0.3889	0.3500	0.3839	+18.488%	1,261,766	-27.064%
2021-07-06	0.3255	0.3300	0.3150	0.3240	-0.430%	572,651	-13.580%
2021-07-02	0.3200	0.3280	0.3051	0.3254	+0.556%	1,638,849	-13.952%
2021-07-01	0.3090	0.3240	0.2960	0.3236	+9.583%	1,388,512	-13.473%
2021-06-30	0.2899	0.3059	0.2850	0.2953	+3.578%	977,060	-5.181%
2021-06-29	0.2778	0.2889	0.2750	0.2851	+3.447%	533,481	-1.789%
2021-06-28	0.2750	0.2850	0.2655	0.2756	+1.138%	637,664	+1.597%
2021-06-25	0.2750	0.2792	0.2510	0.2725	-2.400%	508,514	+2.752%
2021-06-24	0.2850	0.2850	0.2630	0.2792	-0.923%	355,350	+0.287%
2021-06-23	0.2700	0.2825	0.2600	0.2818	+8.385%	427,153	-0.639%
2021-06-22	0.2625	0.2728	0.2600	0.2600	-0.801%	702,274	+7.692%
2021-06-21	0.2770	0.2770	0.2511	0.2621	-4.691%	737,702	+6.829%
2021-06-18	0.2800	0.2806	0.2520	0.2750	+0.036%	1,162,511	+1.818%
2021-06-17	0.2690	0.2750	0.2550	0.2749	+5.771%	1,030,663	+1.855%
2021-06-16	0.2770	0.2770	0.2550	0.2599	-3.883%	509,132	+7.734%
2021-06-15	0.2548	0.2748	0.2350	0.2704	+10.367%	854,510	+3.550%
2021-06-14	0.2690	0.2690	0.2450	0.2450	-2.000%	550,285	+14.286%
2021-06-11	0.2600	0.2600	0.2400	0.2500	-2.724%	223,620	+12.000%
2021-06-10	0.2595	0.2599	0.2300	0.2570	+4.898%	359,462	+8.949%
2021-06-09	0.2485	0.2599	0.2400	0.2450	0.000%	680,593	+14.286%
2021-06-08	0.2120	0.2485	0.2120	0.2450	+14.754%	1,268,462	+14.286%
2021-06-07	0.2174	0.2299	0.2120	0.2135	-2.955%	687,075	+31.148%
2021-06-04	0.2360	0.2360	0.2120	0.2200	-5.336%	1,360,961	+27.273%
2021-06-03	0.2520	0.2520	0.2300	0.2324	-5.143%	500,128	+20.482%
2021-06-02	0.2500	0.2550	0.2350	0.2450	-2.778%	1,266,677	+14.286%
2021-06-01	0.2800	0.2890	0.2501	0.2520	-9.450%	957,085	+11.111%
2021-05-28	0.2570	0.2805	0.2500	0.2783	+10.524%	764,263	+0.611%
2021-05-27	0.2450	0.2600	0.2351	0.2518	+4.917%	427,421	+11.199%
2021-05-26	0.2399	0.2589	0.2300	0.2400	+3.226%	931,844	+16.667%
2021-05-25	0.2500	0.2550	0.2250	0.2325	-4.045%	602,010	+20.430%
2021-05-24	0.2300	0.2490	0.2101	0.2423	+7.689%	669,295	+15.559%
2021-05-21	0.2239	0.2300	0.2200	0.2250	+2.226%	501,538	+24.444%
2021-05-20	0.2190	0.2250	0.2150	0.2201	+4.810%	656,004	+27.215%
2021-05-19	0.2175	0.2249	0.1950	0.2100	+3.448%	1,328,261	+33.333%
2021-05-18	0.1936	0.2400	0.1936	0.2030	-1.932%	1,798,733	+37.931%
2021-05-17	0.2100	0.2600	0.1881	0.2070	-5.046%	1,980,570	+35.266%
2021-05-14	0.2000	0.2200	0.1780	0.2180	+13.542%	3,046,993	+28.440%
2021-05-13	0.2200	0.2601	0.1850	0.1920	-12.329%	7,019,083	+45.833%
2021-05-12	0.2978	0.2978	0.2150	0.2190	-23.185%	2,861,779	+27.854%
2021-05-11	0.2500	0.2990	0.2310	0.2851	+11.892%	1,499,253	-1.789%
2021-05-10	0.2799	0.2799	0.2430	0.2548	-5.630%	2,393,659	+9.890%
2021-05-07	0.3399	0.3399	0.2641	0.2700	-11.038%	1,617,124	+3.704%
2021-05-06	0.3353	0.3900	0.3011	0.3035	-11.101%	1,014,744	-7.743%
2021-05-05	0.3700	0.3773	0.3320	0.3414	-7.804%	1,479,166	-17.985%
2021-05-04	0.3875	0.4137	0.3700	0.3703	-8.995%	732,766	-24.386%
2021-05-03	0.4110	0.4390	0.4000	0.4069	-4.551%	263,189	-31.187%
2021-04-30	0.4600	0.4600	0.4151	0.4263	-6.431%	166,498	-34.319%
2021-04-29	0.4239	0.4600	0.4100	0.4556	+7.478%	697,315	-38.543%
2021-04-28	0.4300	0.4300	0.4000	0.4239	+1.363%	271,735	-33.947%
2021-04-27	0.4050	0.4249	0.3971	0.4182	+4.550%	261,772	-33.046%
2021-04-26	0.3952	0.4190	0.3952	0.4000	+0.604%	458,388	-30.000%
2021-04-23	0.3988	0.4190	0.3903	0.3976	+1.896%	396,410	-29.577%
2021-04-22	0.3651	0.4099	0.3600	0.3902	+6.904%	693,578	-28.242%
2021-04-21	0.3600	0.3699	0.3500	0.3650	+3.517%	393,338	-23.288%
2021-04-20	0.3500	0.3885	0.3500	0.3526	+0.142%	527,428	-20.590%
2021-04-19	0.3550	0.3750	0.3500	0.3521	-4.838%	603,862	-20.477%
2021-04-16	0.3800	0.3900	0.3660	0.3700	-1.281%	453,808	-24.324%
2021-04-15	0.3990	0.3990	0.3700	0.3748	+0.590%	590,104	-25.293%
2021-04-14	0.3701	0.3890	0.3701	0.3726	+0.188%	422,385	-24.852%
2021-04-13	0.4149	0.4149	0.3710	0.3719	-9.271%	734,043	-24.711%
2021-04-12	0.4000	0.4250	0.3950	0.4099	+1.085%	380,275	-31.691%
2021-04-09	0.4120	0.4350	0.4027	0.4055	-5.654%	406,169	-30.949%
2021-04-08	0.4400	0.4400	0.4001	0.4298	+2.333%	178,818	-34.853%
2021-04-07	0.4125	0.4400	0.4000	0.4200	+2.439%	169,780	-33.333%
2021-04-06	0.4175	0.4200	0.3800	0.4100	-2.148%	812,356	-31.707%
2021-04-05	0.4399	0.4500	0.4010	0.4190	-4.773%	566,970	-33.174%
2021-04-01	0.4650	0.4949	0.4200	0.4400	-4.865%	690,186	-36.364%
2021-03-31	0.4739	0.4739	0.4500	0.4625	-2.406%	248,833	-39.459%
2021-03-30	0.4797	0.4800	0.4400	0.4739	+1.131%	315,004	-40.916%
2021-03-29	0.4480	0.4799	0.4300	0.4686	+6.500%	564,778	-40.248%
2021-03-26	0.4450	0.4450	0.4295	0.4400	+3.529%	272,672	-36.364%
2021-03-25	0.4500	0.4800	0.4199	0.4250	-11.440%	823,194	-34.118%
2021-03-24	0.4900	0.4981	0.4600	0.4799	-2.420%	640,917	-41.655%
2021-03-23	0.4997	0.4997	0.4800	0.4918	-0.887%	470,271	-43.066%
2021-03-22	0.5250	0.5370	0.4800	0.4962	-0.760%	522,108	-43.571%
2021-03-19	0.5542	0.5542	0.4800	0.5000	-3.975%	692,839	-44.000%
2021-03-18	0.5500	0.5899	0.5100	0.5207	-8.633%	606,334	-46.226%
2021-03-17	0.5200	0.6000	0.5175	0.5699	+11.767%	2,833,577	-50.869%
2021-03-16	0.4750	0.5459	0.4747	0.5099	+7.347%	1,455,565	-45.087%
2021-03-15	0.4740	0.4750	0.4600	0.4750	+1.064%	654,946	-41.053%
2021-03-12	0.4850	0.4850	0.4620	0.4700	-2.022%	373,569	-40.426%
2021-03-11	0.4698	0.4989	0.4502	0.4797	+4.283%	550,618	-41.630%
2021-03-10	0.4675	0.4837	0.4202	0.4600	-2.128%	536,925	-39.130%
2021-03-09	0.4700	0.4800	0.4500	0.4700	+0.556%	662,656	-40.426%
2021-03-08	0.4700	0.4800	0.4100	0.4674	-0.553%	558,307	-40.094%
2021-03-05	0.4100	0.4800	0.3500	0.4700	+14.550%	2,107,939	-40.426%
2021-03-04	0.5075	0.5075	0.4000	0.4103	-15.175%	2,282,155	-31.757%
2021-03-03	0.5100	0.5400	0.4601	0.4837	-6.078%	1,094,961	-42.113%
2021-03-02	0.4950	0.5587	0.4900	0.5150	+5.102%	1,742,968	-45.631%
2021-03-01	0.5200	0.5500	0.4800	0.4900	-3.922%	1,229,693	-42.857%
2021-02-26	0.5600	0.5600	0.4502	0.5100	-6.422%	1,708,326	-45.098%
2021-02-25	0.6000	0.6200	0.5250	0.5450	-9.992%	1,333,002	-48.624%
2021-02-24	0.4650	0.6500	0.4650	0.6055	+31.630%	2,267,183	-53.757%
2021-02-23	0.5200	0.5500	0.3900	0.4600	-16.364%	2,899,324	-39.130%
2021-02-22	0.6500	0.7200	0.5450	0.5500	-16.679%	2,393,074	-49.091%
2021-02-19	0.7149	0.7498	0.6500	0.6601	-7.289%	1,759,743	-57.582%
2021-02-18	0.8200	0.8800	0.7100	0.7120	-11.608%	3,516,756	-60.674%
2021-02-17	0.7100	0.8600	0.6950	0.8055	+17.591%	6,381,058	-65.239%
2021-02-16	0.6800	0.7095	0.6500	0.6850	+6.615%	2,250,027	-59.124%
2021-02-12	0.6590	0.6600	0.6001	0.6425	+0.391%	1,825,019	-56.420%
2021-02-11	0.6241	0.6800	0.6200	0.6400	+2.960%	2,304,742	-56.250%
2021-02-10	0.6495	0.6900	0.5800	0.6216	-0.544%	3,080,856	-54.955%
2021-02-09	0.5650	0.6450	0.5600	0.6250	+9.668%	3,490,701	-55.200%
2021-02-08	0.5101	0.6000	0.5100	0.5699	+11.745%	4,555,157	-50.869%
2021-02-05	0.4900	0.5150	0.4700	0.5100	+6.250%	4,329,912	-45.098%
2021-02-04	0.4764	0.4900	0.4580	0.4800	+2.128%	1,527,703	-41.667%
2021-02-03	0.4225	0.4764	0.4100	0.4700	+10.614%	2,167,452	-40.426%
2021-02-02	0.4690	0.4850	0.4001	0.4249	-8.288%	1,895,440	-34.102%
2021-02-01	0.5000	0.5300	0.4250	0.4633	-4.494%	1,937,182	-39.564%
2021-01-29	0.4800	0.4990	0.4501	0.4851	+7.204%	3,478,724	-42.280%
2021-01-28	0.5201	0.5201	0.4160	0.4525	-10.396%	3,095,760	-38.122%
2021-01-27	0.5090	0.5500	0.4400	0.5050	-2.679%	6,541,850	-44.554%
2021-01-26	0.4250	0.5189	0.3875	0.5189	+29.725%	7,022,952	-46.040%
2021-01-25	0.4370	0.4370	0.3600	0.4000	+6.695%	2,595,326	-30.000%
2021-01-22	0.3899	0.3899	0.3650	0.3749	-1.342%	1,692,262	-25.313%
2021-01-21	0.3911	0.4000	0.3700	0.3800	-4.976%	2,071,186	-26.316%
2021-01-20	0.4050	0.4200	0.3700	0.3999	-0.646%	1,467,352	-29.982%
2021-01-19	0.4450	0.4500	0.3921	0.4025	-6.395%	2,494,152	-30.435%
2021-01-15	0.4400	0.4590	0.3910	0.4300	+3.990%	2,129,761	-34.884%
2021-01-14	0.4499	0.4501	0.4100	0.4135	-3.949%	2,034,246	-32.285%
2021-01-13	0.4000	0.4560	0.3825	0.4305	+9.821%	5,796,286	-34.959%
2021-01-12	0.3999	0.4000	0.3750	0.3920	+1.818%	1,612,180	-28.571%
2021-01-11	0.3651	0.3899	0.3651	0.3850	+4.054%	1,012,462	-27.273%
2021-01-08	0.3787	0.3983	0.3600	0.3700	-1.175%	1,425,884	-24.324%
2021-01-07	0.3999	0.3999	0.3600	0.3744	-4.221%	1,964,716	-25.214%
2021-01-06	0.4000	0.4210	0.3800	0.3909	-1.487%	1,454,728	-28.370%
2021-01-05	0.3850	0.4049	0.3750	0.3968	+2.559%	794,741	-29.435%
2021-01-04	0.4100	0.4150	0.3713	0.3869	-2.544%	1,646,831	-27.630%
2020-12-31	0.3680	0.4100	0.3680	0.3970	+7.297%	1,502,703	-29.471%
2020-12-30	0.3800	0.3830	0.3422	0.3700	-3.946%	1,751,471	-24.324%
2020-12-29	0.4200	0.4500	0.3657	0.3852	-8.286%	2,634,542	-27.310%
2020-12-28	0.4620	0.4890	0.4000	0.4200	-6.750%	2,383,702	-33.333%
2020-12-24	0.4750	0.5400	0.4500	0.4504	+0.089%	2,664,165	-37.833%
2020-12-23	0.5400	0.5400	0.4400	0.4500	-11.243%	1,467,327	-37.778%
2020-12-22	0.5150	0.5300	0.4500	0.5070	-2.500%	1,630,855	-44.773%
2020-12-21	0.5510	0.5900	0.4975	0.5200	-8.208%	1,266,149	-46.154%
2020-12-18	0.6170	0.6380	0.5600	0.5665	-7.131%	551,420	-50.574%
2020-12-17	0.6200	0.6300	0.5500	0.6100	-0.813%	1,012,265	-54.098%
2020-12-16	0.6300	0.6600	0.6000	0.6150	-4.651%	713,981	-54.472%
2020-12-15	0.5900	0.6500	0.5900	0.6450	+8.131%	666,758	-56.589%
2020-12-14	0.6000	0.6500	0.5800	0.5965	+1.705%	745,417	-53.060%
2020-12-11	0.6499	0.6499	0.5500	0.5865	-9.421%	583,503	-52.259%
2020-12-10	0.5985	0.6800	0.5800	0.6475	+12.609%	1,511,907	-56.757%
2020-12-09	0.5100	0.6000	0.5100	0.5750	+12.745%	1,454,925	-51.304%
2020-12-08	0.4600	0.5500	0.4600	0.5100	-1.163%	1,160,846	-45.098%
2020-12-07	0.4900	0.5600	0.4400	0.5160	+3.200%	2,107,566	-45.736%
2020-12-04	0.5900	0.6080	0.5000	0.5000	-15.254%	3,077,712	-44.000%
2020-12-03	0.6200	0.6750	0.5635	0.5900	-9.231%	1,279,857	-52.542%
2020-12-02	0.7000	0.7050	0.5400	0.6500	-9.722%	2,425,485	-56.923%
2020-12-01	0.8690	0.8690	0.7100	0.7200	-16.084%	1,874,987	-61.111%
2020-11-30	0.8810	0.9400	0.6811	0.8580	+3.373%	4,582,264	-67.366%
2020-11-27	0.7500	0.8800	0.7400	0.8300	+15.278%	3,944,501	-66.265%
2020-11-25	0.6100	0.8400	0.4800	0.7200	+12.500%	6,378,651	-61.111%
2020-11-24	0.7548	0.9699	0.6200	0.6400	-7.246%	21,076,022	-56.250%
2020-11-23	0.3900	0.7000	0.3800	0.6900	+84.000%	16,039,091	-59.420%
2020-11-20	0.3740	0.4300	0.3350	0.3750	+2.319%	7,716,944	-25.333%
2020-11-19	0.2575	0.3900	0.2505	0.3665	+46.600%	6,595,048	-23.602%
2020-11-18	0.2425	0.2700	0.2425	0.2500	-1.961%	1,185,349	+12.000%
2020-11-17	0.2551	0.2680	0.2300	0.2550	+7.323%	1,784,549	+9.804%
2020-11-16	0.2040	0.2420	0.2040	0.2376	+8.246%	998,985	+17.845%
2020-11-13	0.2000	0.2200	0.1900	0.2195	+4.524%	762,284	+27.563%
2020-11-12	0.2195	0.2195	0.2051	0.2100	-1.316%	124,674	+33.333%
2020-11-11	0.2200	0.2200	0.2105	0.2128	-3.273%	97,538	+31.579%
2020-11-10	0.2185	0.2270	0.2100	0.2200	-2.222%	292,946	+27.273%
2020-11-09	0.2185	0.2333	0.2100	0.2250	+7.143%	320,208	+24.444%
2020-11-06	0.2280	0.2280	0.2035	0.2100	-6.667%	196,057	+33.333%
2020-11-05	0.2100	0.2250	0.2100	0.2250	+6.888%	128,396	+24.444%
2020-11-04	0.2050	0.2285	0.1995	0.2105	+2.683%	213,991	+33.017%
2020-11-03	0.1910	0.2100	0.1900	0.2050	+6.218%	262,515	+36.585%
2020-11-02	0.1930	0.2095	0.1915	0.1930	-1.781%	167,947	+45.078%
2020-10-30	0.2140	0.2190	0.1911	0.1965	-7.746%	218,297	+42.494%
2020-10-29	0.1850	0.2130	0.1850	0.2130	+1.429%	198,579	+31.455%
2020-10-28	0.2250	0.2300	0.2071	0.2100	-8.696%	282,829	+33.333%
2020-10-27	0.2445	0.2500	0.2275	0.2300	-6.122%	284,309	+21.739%
2020-10-26	0.2501	0.2555	0.2306	0.2450	-3.009%	262,922	+14.286%
2020-10-23	0.2600	0.2679	0.2500	0.2526	+1.080%	563,219	+10.847%
2020-10-22	0.2400	0.2680	0.2350	0.2499	+5.443%	882,117	+12.045%
2020-10-21	0.2300	0.2485	0.2200	0.2370	+0.851%	268,620	+18.143%
2020-10-20	0.2345	0.2500	0.2280	0.2350	+1.162%	715,715	+19.149%
2020-10-19	0.2195	0.2347	0.2105	0.2323	+8.047%	445,129	+20.534%
2020-10-16	0.1950	0.2253	0.1900	0.2150	+10.540%	468,137	+30.233%
2020-10-15	0.1970	0.1970	0.1811	0.1945	+1.039%	164,258	+43.959%
2020-10-14	0.2200	0.2200	0.1768	0.1925	-10.047%	871,381	+45.455%
2020-10-13	0.2300	0.2345	0.2060	0.2140	-4.379%	553,537	+30.841%
2020-10-12	0.2490	0.2600	0.2165	0.2238	-3.576%	696,958	+25.112%
2020-10-09	0.2002	0.2490	0.2002	0.2321	+15.992%	640,847	+20.638%
2020-10-08	0.2015	0.2268	0.2001	0.2001	-10.908%	570,438	+39.930%
2020-10-07	0.2195	0.2400	0.2010	0.2246	+8.502%	1,491,041	+24.666%
2020-10-06	0.2005	0.2990	0.1865	0.2070	+8.947%	4,399,296	+35.266%
2020-10-05	0.1900	0.2000	0.1635	0.1900	0.000%	262,225	+47.368%
2020-10-02	0.1925	0.1925	0.1700	0.1900	-2.564%	101,549	+47.368%
2020-10-01	0.1705	0.1950	0.1615	0.1950	+12.913%	156,850	+43.590%
2020-09-30	0.1764	0.1764	0.1637	0.1727	-2.098%	99,532	+62.131%
2020-09-29	0.1810	0.1869	0.1630	0.1764	-5.668%	347,792	+58.730%
2020-09-28	0.1860	0.2195	0.1860	0.1870	-0.532%	269,117	+49.733%
2020-09-25	0.2140	0.2140	0.1800	0.1880	-10.048%	515,844	+48.936%
2020-09-24	0.1650	0.2390	0.1610	0.2090	+26.667%	1,675,862	+33.971%
2020-09-23	0.1402	0.1700	0.1350	0.1650	+14.345%	571,144	+69.697%
2020-09-22	0.1455	0.1480	0.1325	0.1443	+0.909%	354,941	+94.040%
2020-09-21	0.1500	0.1500	0.1400	0.1430	-4.603%	228,122	+95.804%
2020-09-18	0.1485	0.1500	0.1421	0.1499	+0.604%	158,492	+86.791%
2020-09-17	0.1501	0.1550	0.1400	0.1490	-2.868%	169,664	+87.919%
2020-09-16	0.1630	0.1630	0.1406	0.1534	-5.947%	495,685	+82.529%
2020-09-15	0.1775	0.1775	0.1615	0.1631	-1.510%	185,166	+71.674%
2020-09-14	0.1698	0.1779	0.1612	0.1656	+0.364%	143,538	+69.082%
2020-09-11	0.1623	0.1775	0.1600	0.1650	+2.484%	133,457	+69.697%
2020-09-10	0.1490	0.1685	0.1400	0.1610	+5.229%	238,765	+73.913%
2020-09-09	0.1550	0.1630	0.1505	0.1530	-1.923%	262,342	+83.007%
2020-09-08	0.1705	0.1850	0.1560	0.1560	-11.313%	262,960	+79.487%
2020-09-04	0.2150	0.2150	0.1725	0.1759	-6.931%	321,572	+59.181%
2020-09-03	0.1616	0.1900	0.1515	0.1890	+13.993%	668,895	+48.148%
2020-09-02	0.1705	0.1795	0.1610	0.1658	-3.605%	323,257	+68.878%
2020-09-01	0.1740	0.1825	0.1700	0.1720	-1.714%	349,065	+62.791%
2020-08-31	0.1821	0.1895	0.1710	0.1750	-7.895%	470,180	+60.000%
2020-08-28	0.1945	0.1995	0.1821	0.1900	+1.064%	164,259	+47.368%
2020-08-27	0.2000	0.2020	0.1820	0.1880	-6.000%	230,183	+48.936%
2020-08-26	0.1915	0.2000	0.1881	0.2000	+4.167%	251,220	+40.000%
2020-08-25	0.2000	0.2089	0.1910	0.1920	-2.834%	425,081	+45.833%
2020-08-24	0.2200	0.2200	0.1902	0.1976	-2.660%	434,703	+41.700%
2020-08-21	0.2100	0.2108	0.2026	0.2030	-2.778%	292,875	+37.931%
2020-08-20	0.2115	0.2290	0.2060	0.2088	-7.200%	213,413	+34.100%
2020-08-19	0.2305	0.2305	0.2075	0.2250	-2.386%	194,597	+24.444%
2020-08-18	0.2050	0.2490	0.2050	0.2305	+13.940%	1,168,621	+21.475%
2020-08-17	0.2179	0.2199	0.1902	0.2023	-7.159%	461,779	+38.408%
2020-08-14	0.1930	0.2194	0.1712	0.2179	+7.871%	1,585,786	+28.499%
2020-08-13	0.2000	0.2054	0.1910	0.2020	-2.885%	492,547	+38.614%
2020-08-12	0.2155	0.2275	0.1980	0.2080	-7.556%	439,848	+34.615%
2020-08-11	0.2265	0.2296	0.2125	0.2250	+2.273%	154,500	+24.444%
2020-08-10	0.2205	0.2290	0.2110	0.2200	-2.266%	288,610	+27.273%
2020-08-07	0.2300	0.2300	0.2100	0.2251	-0.750%	723,461	+24.389%
2020-08-06	0.2360	0.2400	0.2245	0.2268	+0.576%	546,022	+23.457%
2020-08-05	0.2350	0.2400	0.2245	0.2255	-4.043%	337,836	+24.169%
2020-08-04	0.2585	0.2585	0.2300	0.2350	-8.702%	426,847	+19.149%
2020-08-03	0.2587	0.2650	0.2405	0.2574	+1.619%	362,681	+8.780%
2020-07-31	0.2610	0.2780	0.2480	0.2533	-4.415%	295,045	+10.541%
2020-07-30	0.2867	0.2895	0.2600	0.2650	-6.690%	658,403	+5.660%
2020-07-29	0.2123	0.2897	0.2123	0.2840	+23.855%	699,335	-1.408%
2020-07-28	0.2105	0.2370	0.2015	0.2293	+4.227%	457,771	+22.111%
2020-07-27	0.2390	0.2509	0.2050	0.2200	-10.204%	946,002	+27.273%
2020-07-24	0.2700	0.2700	0.2301	0.2450	-4.147%	563,720	+14.286%
2020-07-23	0.2450	0.2700	0.2450	0.2556	+4.327%	318,588	+9.546%
2020-07-22	0.2740	0.2740	0.2200	0.2450	-3.922%	709,139	+14.286%
2020-07-21	0.3000	0.3100	0.2500	0.2550	-9.253%	1,261,299	+9.804%
2020-07-20	0.2800	0.3000	0.2545	0.2810	+0.357%	1,536,440	-0.356%
2020-07-17	0.3300	0.3300	0.2638	0.2800	-13.846%	1,406,251	0.000%
2020-07-16	0.3200	0.3385	0.2950	0.3250	-1.931%	600,129	-13.846%
2020-07-15	0.3300	0.3900	0.3120	0.3314	+3.562%	717,993	-15.510%
2020-07-14	0.3400	0.3485	0.2850	0.3200	-3.030%	1,929,863	-12.500%
2020-07-13	0.4560	0.4590	0.3110	0.3300	-20.482%	2,322,346	-15.152%
2020-07-10	0.4600	0.4890	0.3550	0.4150	-0.456%	5,903,106	-32.530%
2020-07-09	0.3040	0.4290	0.2820	0.4169	+39.478%	6,226,872	-32.838%
2020-07-08	0.2580	0.3104	0.2580	0.2989	+12.792%	1,847,576	-6.323%
2020-07-07	0.3101	0.3101	0.2500	0.2650	-23.433%	2,503,147	+5.660%
2020-07-06	0.2890	0.3650	0.2520	0.3461	+42.781%	6,041,269	-19.099%
2020-07-02	0.1900	0.2800	0.1900	0.2424	+19.409%	3,852,799	+15.512%
2020-07-01	0.2279	0.2500	0.1701	0.2030	-11.315%	903,034	+37.931%
2020-06-30	0.2600	0.2600	0.2061	0.2289	-4.585%	1,423,934	+22.324%
2020-06-29	0.1749	0.2560	0.1553	0.2399	+49.938%	4,255,871	+16.715%
2020-06-26	0.1600	0.1750	0.1427	0.1600	+2.894%	313,247	+75.000%
2020-06-25	0.1610	0.2000	0.1425	0.1555	-2.201%	484,170	+80.064%
2020-06-24	0.1300	0.1739	0.1250	0.1590	+16.569%	386,522	+76.101%
2020-06-23	0.1450	0.1450	0.1201	0.1364	-2.571%	437,410	+105.279%
2020-06-22	0.1489	0.1495	0.1000	0.1400	-5.405%	947,651	+100.000%
2020-06-19	0.1650	0.1650	0.1352	0.1480	-9.701%	813,958	+89.189%
2020-06-18	0.1601	0.1700	0.1450	0.1639	-2.208%	736,488	+70.836%
2020-06-17	0.1695	0.1830	0.1601	0.1676	-1.412%	311,208	+67.064%
2020-06-16	0.1800	0.1916	0.1609	0.1700	+1.432%	631,967	+64.706%
2020-06-15	0.1610	0.1946	0.1574	0.1676	+4.164%	929,970	+67.064%
2020-06-12	0.1901	0.2000	0.1410	0.1609	-19.550%	2,524,654	+74.021%
2020-06-11	0.2399	0.2399	0.1550	0.2000	-19.028%	2,750,423	+40.000%
2020-06-10	0.3200	0.3480	0.2220	0.2470	+76.303%	15,517,634	+13.360%
2020-06-09	0.0885	0.1440	0.0651	0.1401	+70.854%	2,608,057	+99.857%
2020-06-08	0.0850	0.0885	0.0793	0.0820	-0.365%	267,519	+241.463%
2020-06-05	0.0750	0.0890	0.0750	0.0823	+2.875%	179,764	+240.219%
2020-06-04	0.0800	0.0850	0.0800	0.0800	-5.771%	135,222	+250.000%
2020-06-03	0.0775	0.0890	0.0775	0.0849	-0.118%	97,468	+229.800%
2020-06-02	0.0850	0.0850	0.0751	0.0850	0.000%	58,301	+229.412%
2020-06-01	0.0840	0.0850	0.0800	0.0850	+1.190%	158,099	+229.412%
2020-05-29	0.0890	0.0918	0.0725	0.0840	-4.000%	518,546	+233.333%
2020-05-28	0.0960	0.0960	0.0875	0.0875	+1.626%	152,301	+220.000%

.dark-mode .VmLq3P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VmLq3P{ color: #333333; background-color: white; border: 2px solid #333333; }ADOMADOMANI, Inc. Common Stockstock OTC

ADOM
ADOMANI, Inc. Common Stock
stock OTC