Dark

ADTFF
IMETAL RES INC
stock OTC

Inactive

Apr 17, 2023

0.1668USD+6.242%(+0.0098)3,000

Pre-market

0.00USD-100.000%(-0.16)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-17	0.166800	0.166800	0.166800	0.166800	+6.242%	3,000	0.000%
2023-04-04	0.162050	0.162050	0.157000	0.157000	+8.276%	58,404	+6.242%
2023-03-23	0.131000	0.149500	0.131000	0.145000	-8.199%	406,760	+15.034%
2023-03-22	0.157950	0.157950	0.157950	0.157950	-9.067%	5,000	+5.603%
2023-03-13	0.179700	0.179700	0.173600	0.173700	-15.659%	17,500	-3.972%
2023-03-03	0.205950	0.205950	0.205950	0.205950	+2.056%	500	-19.009%
2023-02-27	0.201800	0.201800	0.201800	0.201800	-7.431%	199	-17.344%
2023-02-15	0.243500	0.243500	0.218000	0.218000	+15.100%	15,200	-23.486%
2023-02-08	0.189400	0.189400	0.189400	0.189400	+2.378%	200	-11.932%
2023-02-07	0.185000	0.185000	0.185000	0.185000	+10.119%	210	-9.838%
2023-01-31	0.168000	0.168000	0.168000	0.168000	-8.894%	1,442	-0.714%
2023-01-19	0.184400	0.184400	0.184400	0.184400	+2.444%	100	-9.544%
2023-01-05	0.180000	0.180000	0.180000	0.180000	+5.882%	200	-7.333%
2023-01-04	0.170000	0.170000	0.170000	0.170000	+1.553%	2,000	-1.882%
2022-12-29	0.167400	0.167400	0.167400	0.167400	+3.911%	6,000	-0.358%
2022-12-28	0.161100	0.161100	0.161100	0.161100	-3.010%	1,040	+3.538%
2022-12-27	0.166100	0.166100	0.166100	0.166100	+31.201%	6,000	+0.421%
2022-12-13	0.126600	0.126600	0.126600	0.126600	+11.640%	746	+31.754%
2022-12-08	0.113400	0.113400	0.113400	0.113400	+3.091%	8,400	+47.090%
2022-11-11	0.110000	0.110000	0.110000	0.110000	0.000%	9,000	+51.636%
2022-11-09	0.101000	0.110000	0.101000	0.110000	+16.402%	51,200	+51.636%
2022-11-01	0.082000	0.094500	0.082000	0.094500	+34.233%	7,000	+76.508%
2022-10-31	0.050000	0.070400	0.050000	0.070400	+39.406%	6,002	+136.932%
2022-10-26	0.050500	0.050500	0.050500	0.050500	-4.717%	400	+230.297%
2022-10-13	0.053000	0.053000	0.053000	0.053000	-0.749%	800	+214.717%
2022-09-21	0.053400	0.053400	0.053400	0.053400	-31.538%	10,000	+212.360%
2022-09-06	0.078000	0.078000	0.078000	0.078000	-1.948%	100	+113.846%
2022-09-02	0.079550	0.079550	0.079550	0.079550	-16.263%	100	+109.679%
2022-08-25	0.095000	0.095000	0.095000	0.095000	+16.507%	4,890	+75.579%
2022-08-24	0.081540	0.081540	0.081540	0.081540	+3.477%	300	+104.562%
2022-08-17	0.078800	0.078800	0.078800	0.078800	-1.500%	700	+111.675%
2022-08-11	0.086300	0.086300	0.080000	0.080000	-5.982%	16,000	+108.500%
2022-08-08	0.085090	0.085090	0.085090	0.085090	-5.456%	600	+96.028%
2022-08-05	0.090000	0.090000	0.090000	0.090000	-25.681%	1,000	+85.333%
2022-07-12	0.136000	0.136050	0.121100	0.121100	-23.836%	74,200	+37.737%
2022-07-07	0.159000	0.159000	0.159000	0.159000	-29.677%	4,990	+4.906%
2022-06-23	0.226100	0.226100	0.226100	0.226100	-1.696%	100	-26.227%
2022-06-14	0.230000	0.230000	0.230000	0.230000	+0.842%	2,000	-27.478%
2022-06-13	0.215800	0.228080	0.215800	0.228080	+8.610%	10,450	-26.868%
2022-06-10	0.210000	0.210000	0.210000	0.210000	-1.269%	800	-20.571%
2022-06-09	0.212700	0.212700	0.212700	0.212700	-1.345%	150	-21.580%
2022-06-08	0.215600	0.215600	0.215600	0.215600	+11.134%	225	-22.635%
2022-06-06	0.194000	0.194000	0.194000	0.194000	+4.526%	3,000	-14.021%
2022-06-01	0.185600	0.185600	0.185600	0.185600	-10.494%	10,000	-10.129%
2022-05-20	0.207360	0.207360	0.207360	0.207360	-0.861%	730	-19.560%
2022-05-17	0.209160	0.209160	0.209160	0.209160	+5.264%	1,500	-20.252%
2022-05-13	0.198700	0.198700	0.198700	0.198700	+2.423%	1,000	-16.054%
2022-05-12	0.212400	0.212400	0.194000	0.194000	-4.481%	4,511	-14.021%
2022-05-11	0.203100	0.203100	0.203100	0.203100	-8.100%	5,600	-17.873%
2022-05-10	0.224390	0.224390	0.221000	0.221000	-3.493%	31,500	-24.525%
2022-05-06	0.240000	0.240000	0.229000	0.229000	-15.654%	8,000	-27.162%
2022-05-05	0.271500	0.271500	0.271500	0.271500	+0.074%	1,000	-38.564%
2022-05-03	0.271300	0.271300	0.271300	0.271300	+15.693%	1,000	-38.518%
2022-05-02	0.234500	0.234500	0.234500	0.234500	-6.200%	100	-28.870%
2022-04-27	0.259500	0.259500	0.250000	0.250000	-5.760%	2,050	-33.280%
2022-04-26	0.265240	0.265280	0.265240	0.265280	-11.603%	3,320	-37.123%
2022-04-20	0.300200	0.300200	0.300100	0.300100	-1.603%	36,500	-44.419%
2022-04-19	0.300000	0.304990	0.300000	0.304990	+1.447%	5,200	-45.310%
2022-04-18	0.299960	0.300640	0.299960	0.300640	+6.913%	3,100	-44.518%
2022-04-13	0.250500	0.281200	0.250500	0.281200	+5.169%	8,200	-40.683%
2022-04-12	0.267380	0.267380	0.267380	0.267380	+3.315%	500	-37.617%
2022-04-11	0.277100	0.277100	0.255850	0.258800	-9.282%	15,380	-35.549%
2022-04-08	0.273500	0.297955	0.258000	0.285280	+10.961%	37,002	-41.531%
2022-04-07	0.228000	0.257100	0.222320	0.257100	+22.429%	23,450	-35.123%
2022-04-06	0.204300	0.210000	0.204300	0.210000	+3.143%	5,030	-20.571%
2022-04-05	0.204200	0.204200	0.203600	0.203600	+2.106%	22,000	-18.075%
2022-04-04	0.199400	0.199400	0.199400	0.199400	-1.822%	20,000	-16.349%
2022-04-01	0.210000	0.210000	0.203100	0.203100	0.000%	16,100	-17.873%
2022-03-31	0.193810	0.208080	0.193810	0.203100	-2.026%	20,637	-17.873%
2022-03-30	0.206400	0.207300	0.206400	0.207300	+2.878%	54,000	-19.537%
2022-03-29	0.180000	0.210200	0.178000	0.201500	+11.944%	95,493	-17.221%
2022-03-28	0.203000	0.203000	0.174000	0.180000	-9.183%	47,750	-7.333%
2022-03-25	0.173300	0.198200	0.169400	0.198200	+36.314%	11,550	-15.843%
2022-03-24	0.130000	0.145400	0.122940	0.145400	+25.561%	4,011	+14.718%
2022-03-23	0.115800	0.115800	0.115800	0.115800	-11.973%	320	+44.041%
2022-03-22	0.131550	0.131550	0.131550	0.131550	-2.556%	500	+26.796%
2022-03-21	0.133600	0.140550	0.133600	0.135000	-0.662%	3,172	+23.556%
2022-03-17	0.134300	0.135900	0.134300	0.135900	-4.601%	8,900	+22.737%
2022-03-16	0.137500	0.142455	0.137500	0.142455	+8.496%	8,934	+17.090%
2022-03-15	0.131300	0.131300	0.131300	0.131300	+2.498%	1,525	+27.037%
2022-03-14	0.142000	0.142000	0.123750	0.128100	+3.893%	5,130	+30.211%
2022-03-11	0.142000	0.142000	0.123300	0.123300	0.000%	29,437	+35.280%
2022-03-10	0.129000	0.134900	0.116550	0.123300	+5.475%	77,934	+35.280%
2022-03-07	0.116900	0.116900	0.116900	0.116900	-2.225%	200	+42.686%
2022-02-24	0.102000	0.119560	0.102000	0.119560	-1.117%	900	+39.512%
2022-02-22	0.120910	0.120910	0.120910	0.120910	-3.272%	1,500	+37.954%
2022-02-18	0.125000	0.125000	0.125000	0.125000	+1.112%	200	+33.440%
2022-02-17	0.123625	0.123625	0.123625	0.123625	+3.193%	2,000	+34.924%
2022-02-16	0.119800	0.119800	0.119800	0.119800	-37.277%	1,000	+39.232%
2022-01-07	0.191000	0.191000	0.191000	0.191000	-5.211%	2,047	-12.670%
2022-01-06	0.173000	0.201500	0.173000	0.201500	+34.333%	2,494	-17.221%
2022-01-05	0.150000	0.150000	0.150000	0.150000	-1.316%	1,700	+11.200%
2021-12-31	0.152000	0.152000	0.152000	0.152000	0.000%	5,000	+9.737%

.dark-mode .BlJXml{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BlJXml{ color: #333333; background-color: white; border: 2px solid #333333; }ADTFFIMETAL RES INCstock OTC

ADTFF
IMETAL RES INC
stock OTC