Dark

ADTR
ALLIANCE MEDIA HLDGS INC
stock OTC

Inactive

Sep 24, 2021

0.0210USD0.000%(0.0000)90,000

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-24	0.0210	0.0210	0.0210	0.0210	0.000%	90,000	0.000%
2021-09-20	0.0210	0.0210	0.0210	0.0210	-58.000%	715	0.000%
2021-09-15	0.0500	0.0500	0.0500	0.0500	+150.000%	511	-58.000%
2021-09-07	0.0200	0.0200	0.0200	0.0200	0.000%	10,000	+5.000%
2021-08-27	0.0200	0.0200	0.0200	0.0200	0.000%	6,125	+5.000%
2021-07-30	0.0200	0.0200	0.0200	0.0200	0.000%	19,552	+5.000%
2021-07-23	0.0494	0.0494	0.0200	0.0200	-33.333%	6,746	+5.000%
2021-07-19	0.0300	0.0300	0.0300	0.0300	0.000%	975	-30.000%
2021-07-14	0.0300	0.0300	0.0300	0.0300	0.000%	10,200	-30.000%
2021-07-13	0.0300	0.0300	0.0300	0.0300	-25.000%	25,407	-30.000%
2021-07-09	0.0400	0.0400	0.0400	0.0400	+33.333%	9,000	-47.500%
2021-07-01	0.0500	0.0500	0.0300	0.0300	-40.000%	40,000	-30.000%
2021-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	200	-58.000%
2021-06-23	0.0500	0.0500	0.0500	0.0500	-23.077%	1,000	-58.000%
2021-06-22	0.0650	0.0650	0.0650	0.0650	+8.333%	8,000	-67.692%
2021-06-07	0.0600	0.0600	0.0600	0.0600	+87.500%	2,300	-65.000%
2021-06-03	0.0320	0.0320	0.0320	0.0320	+6.667%	3,000	-34.375%
2021-06-01	0.0300	0.0300	0.0300	0.0300	-49.917%	300	-30.000%
2021-05-28	0.0599	0.0599	0.0599	0.0599	+22.245%	3,438	-64.942%
2021-05-24	0.0490	0.0490	0.0490	0.0490	-18.060%	11,000	-57.143%
2021-05-20	0.0490	0.0598	0.0490	0.0598	+99.333%	12,895	-64.883%
2021-05-19	0.0490	0.0490	0.0300	0.0300	-56.204%	49,324	-30.000%
2021-05-17	0.0685	0.0685	0.0685	0.0685	-9.031%	6,025	-69.343%
2021-04-27	0.0753	0.0753	0.0753	0.0753	+41.541%	600	-72.112%
2021-04-12	0.0532	0.0532	0.0532	0.0532	+0.377%	1,000	-60.526%
2021-04-09	0.0530	0.0530	0.0530	0.0530	+8.163%	2,845	-60.377%
2021-03-24	0.0490	0.0490	0.0490	0.0490	-21.975%	2,500	-57.143%
2021-03-09	0.0628	0.0628	0.0628	0.0628	0.000%	1,300	-66.561%
2021-03-08	0.0755	0.0755	0.0628	0.0628	-16.267%	11,433	-66.561%
2021-03-05	0.0750	0.0750	0.0750	0.0750	+15.207%	10,000	-72.000%
2021-03-04	0.0800	0.0800	0.0651	0.0651	+30.200%	58,600	-67.742%
2021-03-03	0.0500	0.0500	0.0500	0.0500	-39.024%	100	-58.000%
2021-03-02	0.0829	0.0830	0.0820	0.0820	-2.381%	5,600	-74.390%
2021-02-26	0.0840	0.0840	0.0840	0.0840	-1.060%	200	-75.000%
2021-02-24	0.0849	0.0849	0.0849	0.0849	+76.875%	100	-75.265%
2021-02-22	0.0480	0.0480	0.0480	0.0480	-43.463%	552	-56.250%
2021-02-19	0.0849	0.0849	0.0849	0.0849	+102.143%	100	-75.265%
2021-02-17	0.0440	0.0440	0.0420	0.0420	-4.545%	104,000	-50.000%
2021-02-16	0.0849	0.0897	0.0440	0.0440	-50.948%	1,560	-52.273%
2021-02-12	0.0897	0.0897	0.0410	0.0897	-3.548%	750	-76.589%
2021-02-09	0.0930	0.0930	0.0930	0.0930	+3.448%	977	-77.419%
2021-02-04	0.0650	0.0899	0.0552	0.0899	+63.158%	7,000	-76.641%
2021-01-27	0.1000	0.1020	0.0530	0.0551	-42.000%	12,050	-61.887%
2021-01-26	0.0700	0.0998	0.0700	0.0950	+29.604%	316,276	-77.895%
2021-01-25	0.0300	0.0733	0.0300	0.0733	+144.333%	79,594	-71.351%
2021-01-22	0.0300	0.0300	0.0300	0.0300	+20.000%	166	-30.000%
2021-01-21	0.0250	0.0250	0.0250	0.0250	-7.407%	7,400	-16.000%
2021-01-08	0.0194	0.0270	0.0194	0.0270	+92.857%	22,465	-22.222%
2020-12-31	0.0130	0.0170	0.0130	0.0140	-27.835%	29,506	+50.000%
2020-12-29	0.0170	0.0194	0.0170	0.0194	0.000%	6,100	+8.247%
2020-12-21	0.0133	0.0194	0.0133	0.0194	+55.200%	35,200	+8.247%
2020-12-18	0.0125	0.0125	0.0125	0.0125	-10.714%	1,000	+68.000%
2020-12-16	0.0140	0.0140	0.0140	0.0140	0.000%	1,000	+50.000%
2020-12-09	0.0130	0.0140	0.0120	0.0140	+16.667%	36,117	+50.000%
2020-12-08	0.0110	0.0120	0.0110	0.0120	+18.812%	30,000	+75.000%
2020-12-07	0.0101	0.0101	0.0101	0.0101	0.000%	20,000	+107.921%
2020-12-01	0.0101	0.0101	0.0101	0.0101	-27.857%	34,000	+107.921%
2020-11-30	0.0140	0.0175	0.0140	0.0140	0.000%	52,000	+50.000%
2020-11-20	0.0140	0.0140	0.0140	0.0140	-36.364%	100	+50.000%
2020-11-19	0.0220	0.0220	0.0220	0.0220	+46.667%	100	-4.545%
2020-11-05	0.0150	0.0150	0.0150	0.0150	0.000%	49,200	+40.000%
2020-11-03	0.0150	0.0150	0.0150	0.0150	-37.238%	800	+40.000%
2020-10-30	0.0239	0.0239	0.0239	0.0239	+19.500%	1,000	-12.134%
2020-10-29	0.0200	0.0200	0.0200	0.0200	-26.199%	20,000	+5.000%
2020-10-21	0.0271	0.0271	0.0271	0.0271	+168.317%	1,000	-22.509%
2020-10-09	0.0101	0.0101	0.0101	0.0101	-39.157%	500	+107.921%
2020-10-07	0.0172	0.0172	0.0166	0.0166	-57.216%	28,773	+26.506%
2020-09-29	0.0388	0.0388	0.0388	0.0388	+4.021%	100	-45.876%
2020-09-23	0.0373	0.0373	0.0373	0.0373	+119.412%	100	-43.700%
2020-09-22	0.0170	0.0170	0.0170	0.0170	-43.333%	9,000	+23.529%
2020-09-21	0.0300	0.0300	0.0300	0.0300	+9.091%	100	-30.000%
2020-09-18	0.0275	0.0275	0.0275	0.0275	+61.765%	100	-23.636%
2020-09-08	0.0200	0.0200	0.0170	0.0170	-26.087%	35,000	+23.529%
2020-09-04	0.0230	0.0230	0.0230	0.0230	+19.792%	35,000	-8.696%
2020-08-03	0.0211	0.0211	0.0192	0.0192	0.000%	48,773	+9.375%
2020-07-30	0.0192	0.0192	0.0192	0.0192	-1.538%	2,500	+9.375%
2020-07-29	0.0195	0.0195	0.0195	0.0195	-8.451%	7,800	+7.692%
2020-07-21	0.0213	0.0213	0.0213	0.0213	-0.930%	100	-1.408%
2020-07-15	0.0285	0.0285	0.0185	0.0215	-6.114%	80,100	-2.326%
2020-07-14	0.0213	0.0244	0.0213	0.0229	+9.048%	76,000	-8.297%
2020-06-29	0.0210	0.0210	0.0210	0.0210	0.000%	2,000	0.000%
2020-06-23	0.0210	0.0210	0.0210	0.0210	-16.000%	100	0.000%
2020-06-22	0.0389	0.0389	0.0250	0.0250	+0.402%	900	-16.000%
2020-06-03	0.0239	0.0249	0.0239	0.0249	+3.750%	22,500	-15.663%
2020-06-02	0.0150	0.0240	0.0150	0.0240	0.000%	29,916	-12.500%
2020-05-28	0.0240	0.0240	0.0240	0.0240	+106.897%	4,500	-12.500%
2020-05-13	0.0215	0.0215	0.0116	0.0116	-33.714%	117,333	+81.034%
2020-04-29	0.0175	0.0175	0.0175	0.0175	+34.615%	860	+20.000%
2020-03-24	0.0130	0.0130	0.0130	0.0130	-27.374%	1,500	+61.538%
2020-03-05	0.0200	0.0234	0.0175	0.0179	-10.500%	124,780	+17.318%
2020-02-21	0.0210	0.0239	0.0200	0.0200	-18.367%	93,223	+5.000%
2020-02-19	0.0210	0.0245	0.0210	0.0245	+16.667%	60,000	-14.286%
2020-02-18	0.0215	0.0314	0.0210	0.0210	-22.222%	105,150	0.000%
2020-02-14	0.0260	0.0280	0.0260	0.0270	-10.000%	60,000	-22.222%
2020-02-13	0.0276	0.0300	0.0276	0.0300	+50.000%	130,000	-30.000%
2020-02-12	0.0200	0.0200	0.0200	0.0200	+3.627%	150,100	+5.000%
2020-02-10	0.0276	0.0276	0.0193	0.0193	-8.095%	26,000	+8.808%
2020-02-04	0.0272	0.0272	0.0210	0.0210	-4.545%	16,228	0.000%
2020-01-15	0.0220	0.0220	0.0220	0.0220	-12.000%	25,000	-4.545%
2019-12-26	0.0250	0.0250	0.0250	0.0250	-19.614%	4,821	-16.000%
2019-12-24	0.0311	0.0311	0.0311	0.0311	+63.684%	5,000	-32.476%
2019-12-23	0.0375	0.0375	0.0190	0.0190	-50.649%	40,000	+10.526%
2019-12-18	0.0385	0.0385	0.0385	0.0385	-3.750%	52,875	-45.455%
2019-12-17	0.0400	0.0400	0.0400	0.0400	0.000%	40,200	-47.500%
2019-12-13	0.0375	0.0400	0.0375	0.0400	0.000%	20,000	-47.500%
2019-12-12	0.0400	0.0400	0.0400	0.0400	0.000%	10,000	-47.500%
2019-12-10	0.0350	0.0400	0.0350	0.0400	+5.263%	31,000	-47.500%
2019-12-09	0.0400	0.0400	0.0350	0.0380	+26.667%	75,000	-44.737%
2019-12-02	0.0300	0.0300	0.0300	0.0300	0.000%	11,000	-30.000%
2019-11-25	0.0300	0.0300	0.0299	0.0300	-23.077%	14,000	-30.000%
2019-11-20	0.0298	0.0390	0.0298	0.0390	+73.333%	600	-46.154%
2019-11-06	0.0250	0.0250	0.0225	0.0225	-10.000%	20,000	-6.667%
2019-11-05	0.0250	0.0250	0.0250	0.0250	+25.000%	9,000	-16.000%
2019-10-30	0.0169	0.0200	0.0169	0.0200	+33.333%	70,777	+5.000%
2019-10-24	0.0180	0.0180	0.0150	0.0150	-16.667%	447,000	+40.000%
2019-10-17	0.0180	0.0180	0.0180	0.0180	0.000%	4,821	+16.667%
2019-10-16	0.0201	0.0201	0.0180	0.0180	-13.876%	75,500	+16.667%
2019-10-03	0.0209	0.0209	0.0209	0.0209	0.000%	5,000	+0.478%
2019-10-01	0.0180	0.0209	0.0180	0.0209	-0.476%	83,598	+0.478%
2019-09-27	0.0210	0.0225	0.0210	0.0210	0.000%	63,000	0.000%
2019-09-24	0.0210	0.0210	0.0210	0.0210	-16.000%	8,000	0.000%
2019-08-28	0.0251	0.0251	0.0250	0.0250	-0.398%	20,000	-16.000%
2019-08-27	0.0251	0.0251	0.0251	0.0251	-0.397%	546	-16.335%
2019-08-20	0.0252	0.0252	0.0252	0.0252	-4.906%	11,050	-16.667%
2019-08-19	0.0265	0.0265	0.0265	0.0265	+0.379%	1,000	-20.755%
2019-08-13	0.0264	0.0264	0.0264	0.0264	-5.714%	5,000	-20.455%
2019-08-12	0.0290	0.0290	0.0280	0.0280	-6.667%	10,000	-25.000%
2019-08-07	0.0375	0.0375	0.0275	0.0300	-25.000%	80,000	-30.000%
2019-08-06	0.0500	0.0500	0.0400	0.0400	-20.000%	77,170	-47.500%
2019-08-05	0.0511	0.0529	0.0500	0.0500	-16.667%	162,050	-58.000%
2019-08-02	0.0900	0.0900	0.0560	0.0600	-36.170%	348,697	-65.000%
2019-08-01	0.0980	0.0980	0.0600	0.0940	-27.075%	82,900	-77.660%
2019-07-31	0.0351	0.1289	0.0305	0.1289	+222.250%	418,377	-83.708%
2019-07-30	0.0180	0.0500	0.0180	0.0400	+166.667%	590,770	-47.500%
2019-07-29	0.0111	0.0164	0.0111	0.0150	+15.385%	642,969	+40.000%
2019-07-26	0.0130	0.0130	0.0130	0.0130	-13.333%	277,000	+61.538%
2019-07-25	0.0162	0.0162	0.0150	0.0150	-23.077%	460,000	+40.000%
2019-07-24	0.0171	0.0195	0.0171	0.0195	-2.500%	206,824	+7.692%
2019-07-23	0.0200	0.0200	0.0200	0.0200	+25.000%	10,000	+5.000%
2019-07-22	0.0186	0.0187	0.0160	0.0160	-20.792%	129,086	+31.250%
2019-07-19	0.0200	0.0205	0.0182	0.0202	-15.833%	370,200	+3.960%
2019-07-18	0.0205	0.0300	0.0192	0.0240	+17.073%	610,193	-12.500%
2019-07-17	0.0220	0.0250	0.0199	0.0205	-29.310%	802,465	+2.439%
2019-07-16	0.0250	0.0300	0.0211	0.0290	+2.473%	161,500	-27.586%
2019-07-15	0.0252	0.0283	0.0206	0.0283	+8.846%	170,000	-25.795%
2019-07-12	0.0155	0.0500	0.0155	0.0260	+72.185%	1,006,900	-19.231%
2019-07-11	0.0151	0.0161	0.0151	0.0151	-22.564%	210,400	+39.073%
2019-07-08	0.0195	0.0195	0.0195	0.0195	-7.143%	200	+7.692%
2019-07-03	0.0210	0.0210	0.0210	0.0210	-16.000%	10,000	0.000%
2019-07-02	0.0280	0.0280	0.0250	0.0250	-5.660%	26,200	-16.000%
2019-07-01	0.0265	0.0265	0.0265	0.0265	-11.667%	10,000	-20.755%
2019-06-27	0.0300	0.0300	0.0300	0.0300	-3.226%	20,000	-30.000%
2019-06-25	0.0310	0.0310	0.0310	0.0310	-11.429%	10,000	-32.258%
2019-06-24	0.0350	0.0350	0.0350	0.0350	-12.718%	30,000	-40.000%
2019-06-21	0.0401	0.0401	0.0401	0.0401	-2.195%	20,000	-47.631%
2019-06-20	0.0410	0.0410	0.0410	0.0410	-0.243%	10,000	-48.780%
2019-06-19	0.0450	0.0450	0.0411	0.0411	-17.800%	75,500	-48.905%
2019-06-18	0.0599	0.0599	0.0500	0.0500	-4.762%	30,000	-58.000%
2019-06-17	0.0525	0.0525	0.0525	0.0525	-12.500%	30,000	-60.000%
2019-06-14	0.0700	0.0700	0.0600	0.0600	-25.000%	40,000	-65.000%
2019-06-13	0.0910	0.0910	0.0800	0.0800	-20.000%	64,335	-73.750%
2019-05-14	0.1000	0.1000	0.1000	0.1000	-33.333%	102	-79.000%
2019-05-13	0.1500	0.1500	0.1500	0.1500	0.000%	2,500	-86.000%
2019-05-09	0.1500	0.1500	0.1500	0.1500	+66.667%	2,500	-86.000%
2019-05-08	0.0900	0.0900	0.0900	0.0900	+9.756%	5,000	-76.667%
2019-04-04	0.0900	0.0900	0.0820	0.0820	-0.243%	8,000	-74.390%
2019-03-19	0.0822	0.0822	0.0822	0.0822	0.000%	825	-74.453%
2019-03-11	0.0822	0.0822	0.0822	0.0822	0.000%	1,500	-74.453%
2019-03-07	0.0822	0.0822	0.0822	0.0822	-39.111%	1,000	-74.453%
2019-03-05	0.1299	0.1350	0.1299	0.1350	+22.727%	10,000	-84.444%
2019-02-27	0.1100	0.1100	0.1100	0.1100	0.000%	400	-80.909%
2019-01-04	0.1100	0.1100	0.1100	0.1100	+10.000%	20,000	-80.909%
2018-12-20	0.1000	0.1000	0.1000	0.1000	0.000%	1,000	-79.000%
2018-11-30	0.1000	0.1000	0.1000	0.1000	-9.091%	5,000	-79.000%
2018-11-27	0.1100	0.1100	0.1100	0.1100	+10.000%	6,250	-80.909%
2018-11-16	0.1000	0.1000	0.1000	0.1000	-9.091%	4,038	-79.000%
2018-11-14	0.1100	0.1100	0.1100	0.1100	+22.222%	2,500	-80.909%
2018-11-07	0.0899	0.0900	0.0899	0.0900	+12.500%	79,000	-76.667%
2018-10-26	0.0800	0.0800	0.0800	0.0800	-11.111%	10,000	-73.750%
2018-10-22	0.0900	0.0900	0.0900	0.0900	-35.252%	23,000	-76.667%
2018-09-19	0.1390	0.1390	0.1390	0.1390	+54.444%	1,000	-84.892%
2018-09-14	0.1000	0.1000	0.0900	0.0900	-35.714%	14,000	-76.667%
2018-09-12	0.1400	0.1400	0.1400	0.1400	0.000%	9,000	-85.000%
2018-09-11	0.1400	0.1400	0.1400	0.1400	-22.222%	20,250	-85.000%
2018-09-06	0.1400	0.1800	0.1400	0.1800	+28.571%	15,000	-88.333%
2018-08-31	0.1000	0.1400	0.1000	0.1400	+40.000%	15,000	-85.000%
2018-08-30	0.0950	0.1000	0.0950	0.1000	+11.111%	27,950	-79.000%
2018-08-16	0.0900	0.0900	0.0900	0.0900	-10.000%	95,000	-76.667%
2018-08-15	0.0900	0.1000	0.0900	0.1000	+25.000%	120,000	-79.000%
2018-08-07	0.0710	0.0800	0.0560	0.0800	-15.789%	113,431	-73.750%
2018-08-02	0.0647	0.0950	0.0613	0.0950	+5.556%	82,000	-77.895%
2018-07-31	0.0900	0.0900	0.0900	0.0900	0.000%	10,000	-76.667%
2018-07-27	0.1000	0.1000	0.0900	0.0900	-10.000%	25,000	-76.667%
2018-07-26	0.1000	0.1000	0.1000	0.1000	0.000%	5,000	-79.000%
2018-07-25	0.1000	0.1000	0.1000	0.1000	0.000%	5,000	-79.000%
2018-07-23	0.1000	0.1000	0.1000	0.1000	+11.111%	10,000	-79.000%
2018-07-17	0.1180	0.1180	0.0900	0.0900	-28.287%	77,500	-76.667%
2018-07-10	0.1255	0.1255	0.1255	0.1255	+19.524%	9,100	-83.267%
2018-07-09	0.1050	0.1050	0.1050	0.1050	-2.778%	1,305	-80.000%
2018-07-02	0.1405	0.1874	0.1080	0.1080	-42.369%	39,500	-80.556%
2018-06-14	0.1874	0.1874	0.1874	0.1874	0.000%	5,000	-88.794%
2018-05-07	0.1874	0.1874	0.1874	0.1874	+22.404%	10,500	-88.794%
2018-05-04	0.2100	0.2100	0.1531	0.1531	-38.760%	21,278	-86.283%
2018-03-14	0.2500	0.2500	0.2500	0.2500	+22.911%	6,900	-91.600%
2018-03-13	0.2035	0.2035	0.2034	0.2034	-2.819%	6,900	-89.676%
2018-03-01	0.2093	0.2093	0.2093	0.2093	-0.333%	538	-89.967%
2018-02-27	0.2100	0.2100	0.2100	0.2100	0.000%	767	-90.000%
2018-02-20	0.2070	0.2100	0.2070	0.2100	+3.245%	5,100	-90.000%
2018-02-16	0.2400	0.2400	0.2034	0.2034	-29.862%	12,300	-89.676%
2018-02-08	0.2900	0.2900	0.2900	0.2900	-4.762%	2,500	-92.759%
2018-02-06	0.3045	0.3045	0.3045	0.3045	0.000%	4,500	-93.103%
2018-02-01	0.3045	0.3045	0.3045	0.3045	+5.000%	10,000	-93.103%
2018-01-24	0.2900	0.2900	0.2900	0.2900	-8.517%	167	-92.759%
2018-01-02	0.3390	0.3390	0.3170	0.3170	-0.751%	2,000	-93.375%
2017-12-29	0.3194	0.3194	0.3194	0.3194	+14.031%	800	-93.425%
2017-12-06	0.2810	0.2810	0.2801	0.2801	-14.863%	4,500	-92.503%
2017-11-28	0.3290	0.3290	0.3290	0.3290	+17.500%	5,000	-93.617%
2017-11-09	0.2800	0.2800	0.2800	0.2800	-17.647%	1,400	-92.500%
2017-09-29	0.3130	0.3400	0.3130	0.3400	+3.030%	2,500	-93.824%
2017-09-28	0.3499	0.3550	0.2100	0.3300	+3.125%	62,517	-93.636%
2017-09-27	0.3500	0.3500	0.2650	0.3200	-25.581%	21,400	-93.438%
2017-09-18	0.4150	0.4500	0.4150	0.4300	0.000%	16,900	-95.116%
2017-09-13	0.4200	0.4300	0.4200	0.4300	+7.500%	6,000	-95.116%
2017-08-22	0.4000	0.4000	0.4000	0.4000	0.000%	572	-94.750%
2017-08-18	0.4000	0.4000	0.4000	0.4000	0.000%	3,400	-94.750%
2017-08-16	0.3835	0.4000	0.3835	0.4000	+17.647%	10,000	-94.750%
2017-08-15	0.3400	0.3400	0.3400	0.3400	+2.719%	600	-93.824%
2017-07-26	0.3310	0.3310	0.3310	0.3310	-17.250%	2,100	-93.656%
2017-07-07	0.3500	0.4000	0.3500	0.4000	+17.647%	25,020	-94.750%
2017-07-05	0.3510	0.3510	0.3400	0.3400	-15.000%	7,500	-93.824%
2017-06-30	0.3500	0.4000	0.3500	0.4000	0.000%	7,189	-94.750%
2017-06-29	0.3500	0.4000	0.3500	0.4000	0.000%	4,999	-94.750%
2017-06-28	0.4000	0.4100	0.4000	0.4000	0.000%	32,500	-94.750%
2017-06-26	0.3600	0.4000	0.3600	0.4000	0.000%	16,304	-94.750%
2017-06-22	0.4000	0.4100	0.4000	0.4000	+14.286%	10,000	-94.750%
2017-06-19	0.4000	0.4000	0.3500	0.3500	-6.040%	75,300	-94.000%
2017-06-16	0.3500	0.3725	0.3500	0.3725	-6.875%	410	-94.362%
2017-06-15	0.3900	0.4000	0.3000	0.4000	-1.235%	47,001	-94.750%
2017-06-14	0.4050	0.4050	0.4050	0.4050	-7.955%	2,500	-94.815%
2017-06-13	0.4080	0.5500	0.4080	0.4400	+10.000%	30,306	-95.227%
2017-06-12	0.4000	0.5450	0.4000	0.4000	+14.286%	61,600	-94.750%
2017-06-08	0.3700	0.3700	0.3500	0.3500	-12.500%	3,750	-94.000%
2017-06-06	0.3500	0.4000	0.3500	0.4000	+14.286%	7,650	-94.750%
2017-06-02	0.3500	0.3500	0.3500	0.3500	-12.500%	1,000	-94.000%
2017-05-31	0.3699	0.4000	0.3400	0.4000	+37.931%	41,100	-94.750%
2017-05-25	0.2900	0.2900	0.2900	0.2900	-25.641%	1,000	-92.759%
2017-05-24	0.3800	0.3900	0.3800	0.3900	0.000%	9,000	-94.615%
2017-05-12	0.3900	0.3900	0.3900	0.3900	+3.175%	1,000	-94.615%
2017-05-11	0.3780	0.3780	0.3780	0.3780	+8.000%	2,000	-94.444%
2017-05-10	0.3350	0.3700	0.3200	0.3500	+16.667%	13,600	-94.000%
2017-05-09	0.2700	0.3000	0.2700	0.3000	+25.000%	31,100	-93.000%
2017-04-27	0.2400	0.2400	0.2400	0.2400	-7.692%	5,000	-91.250%
2017-04-25	0.2600	0.2600	0.2600	0.2600	0.000%	5,000	-91.923%
2017-04-20	0.2600	0.2600	0.2600	0.2600	-2.256%	700	-91.923%
2017-03-31	0.2660	0.2660	0.2660	0.2660	+10.833%	1,200	-92.105%
2017-03-27	0.2400	0.2400	0.2400	0.2400	-14.286%	788	-91.250%
2017-03-23	0.2395	0.2800	0.2350	0.2800	+16.667%	10,500	-92.500%
2017-03-14	0.2650	0.2650	0.2400	0.2400	-8.918%	13,000	-91.250%
2017-03-08	0.2635	0.2635	0.2635	0.2635	+17.111%	500	-92.030%
2017-03-01	0.2250	0.2250	0.2250	0.2250	-6.639%	1,000	-90.667%
2017-02-28	0.2660	0.2660	0.2410	0.2410	-9.398%	11,200	-91.286%
2017-02-24	0.2660	0.2660	0.2660	0.2660	+6.400%	7,500	-92.105%
2017-02-23	0.2890	0.2890	0.2500	0.2500	-8.088%	12,300	-91.600%
2017-02-06	0.2720	0.2720	0.2720	0.2720	-26.486%	5,000	-92.279%
2017-02-03	0.3700	0.3700	0.3700	0.3700	0.000%	100	-94.324%
2017-01-25	0.3700	0.3700	0.3700	0.3700	0.000%	1,325	-94.324%
2017-01-23	0.3700	0.3700	0.3700	0.3700	+5.714%	2,230	-94.324%
2017-01-18	0.3500	0.3500	0.3500	0.3500	+16.667%	24,200	-94.000%
2017-01-13	0.3000	0.3000	0.3000	0.3000	+11.111%	200	-93.000%
2017-01-11	0.2700	0.2700	0.2700	0.2700	-10.000%	1,600	-92.222%
2017-01-06	0.3000	0.3000	0.3000	0.3000	0.000%	32,848	-93.000%
2016-12-30	0.3000	0.3000	0.3000	0.3000	-14.286%	1,100	-93.000%
2016-12-29	0.3500	0.3500	0.3000	0.3500	+16.667%	5,500	-94.000%
2016-12-27	0.3000	0.3000	0.3000	0.3000	+11.111%	1,500	-93.000%
2016-12-16	0.2700	0.2700	0.2700	0.2700	-3.571%	2,500	-92.222%
2016-12-15	0.2900	0.2900	0.2800	0.2800	-3.448%	13,714	-92.500%
2016-12-12	0.2900	0.2900	0.2900	0.2900	0.000%	1,023	-92.759%
2016-12-08	0.2900	0.2900	0.2900	0.2900	0.000%	2,000	-92.759%
2016-12-01	0.2900	0.2900	0.2900	0.2900	0.000%	10,500	-92.759%
2016-11-30	0.2900	0.2900	0.2900	0.2900	+3.203%	4,999	-92.759%
2016-11-22	0.2860	0.2860	0.2810	0.2810	-13.538%	3,250	-92.527%
2016-11-02	0.3250	0.3250	0.3250	0.3250	-0.307%	2,500	-93.538%
2016-11-01	0.3260	0.3260	0.3260	0.3260	-2.687%	4,500	-93.558%
2016-10-19	0.3350	0.3350	0.3350	0.3350	+1.515%	3,500	-93.731%
2016-10-14	0.3300	0.3310	0.3300	0.3300	-7.042%	4,600	-93.636%
2016-10-06	0.3550	0.3550	0.3550	0.3550	+14.516%	700	-94.085%
2016-09-27	0.3100	0.3100	0.3100	0.3100	+16.981%	5,000	-93.226%
2016-09-21	0.2650	0.2650	0.2650	0.2650	-24.286%	1,000	-92.075%
2016-09-15	0.3500	0.3500	0.3500	0.3500	+6.061%	100	-94.000%
2016-09-14	0.3500	0.3500	0.3300	0.3300	-5.714%	5,217	-93.636%
2016-09-12	0.3500	0.3500	0.3500	0.3500	-5.405%	4,500	-94.000%
2016-09-09	0.3250	0.3700	0.3250	0.3700	+12.121%	42,000	-94.324%
2016-09-02	0.3300	0.3300	0.3300	0.3300	-0.602%	5,000	-93.636%
2016-09-01	0.3200	0.3320	0.3200	0.3320	+0.606%	4,700	-93.675%
2016-08-31	0.3300	0.3300	0.3300	0.3300	0.000%	2,500	-93.636%
2016-08-24	0.3300	0.3300	0.3300	0.3300	-5.714%	2,500	-93.636%
2016-08-19	0.3500	0.3500	0.3485	0.3500	+12.903%	1,800	-94.000%
2016-08-08	0.3100	0.3100	0.3100	0.3100	0.000%	2,500	-93.226%
2016-08-04	0.3100	0.3100	0.3100	0.3100	0.000%	2,500	-93.226%
2016-08-03	0.3100	0.3100	0.3100	0.3100	+3.161%	3,000	-93.226%
2016-08-01	0.3005	0.3005	0.3005	0.3005	+2.037%	3,000	-93.012%
2016-07-29	0.2500	0.2945	0.2500	0.2945	-0.169%	9,200	-92.869%
2016-07-20	0.2950	0.2950	0.2950	0.2950	0.000%	3,000	-92.881%
2016-07-08	0.2950	0.2950	0.2950	0.2950	+4.610%	1,000	-92.881%
2016-07-07	0.2820	0.2820	0.2820	0.2820	-4.407%	2,500	-92.553%
2016-07-06	0.2950	0.2950	0.2950	0.2950	0.000%	2,500	-92.881%
2016-06-30	0.2950	0.2950	0.2950	0.2950	0.000%	2,500	-92.881%
2016-06-28	0.2950	0.2950	0.2950	0.2950	+3.946%	375	-92.881%
2016-06-27	0.3000	0.3000	0.2838	0.2838	-5.400%	2,900	-92.600%
2016-06-24	0.3000	0.3000	0.3000	0.3000	+36.364%	39,000	-93.000%
2016-06-16	0.3500	0.3500	0.2200	0.2200	-37.143%	1,217	-90.455%
2016-06-14	0.3500	0.3500	0.3500	0.3500	0.000%	2,500	-94.000%
2016-06-10	0.3500	0.3500	0.3500	0.3500	-7.895%	7,500	-94.000%
2016-06-09	0.3800	0.3800	0.3800	0.3800	+2.703%	2,500	-94.474%
2016-06-08	0.4000	0.4000	0.3700	0.3700	0.000%	10,500	-94.324%
2016-06-07	0.3700	0.4000	0.3700	0.3700	+23.333%	19,830	-94.324%
2016-06-03	0.3000	0.3000	0.3000	0.3000	-25.000%	1,670	-93.000%
2016-06-02	0.2680	0.4000	0.2680	0.4000	+73.913%	4,330	-94.750%
2016-06-01	0.3100	0.4900	0.2300	0.2300	-23.333%	22,155	-90.870%
2016-05-31	0.5100	0.5100	0.3000	0.3000	0.000%	9,074	-93.000%
2016-05-27	0.2900	0.3000	0.2900	0.3000	+3.448%	97,735	-93.000%
2016-05-25	0.2900	0.2900	0.2900	0.2900	0.000%	14,148	-92.759%
2016-05-24	0.2850	0.2900	0.2850	0.2900	-1.695%	5,000	-92.759%
2016-05-18	0.2950	0.2950	0.2950	0.2950	0.000%	100	-92.881%
2016-05-16	0.2950	0.2950	0.2950	0.2950	0.000%	3,500	-92.881%
2016-05-12	0.2950	0.2950	0.2950	0.2950	0.000%	200	-92.881%
2016-05-06	0.2950	0.2950	0.2950	0.2950	0.000%	2,500	-92.881%
2016-05-05	0.2950	0.2950	0.2950	0.2950	0.000%	5,000	-92.881%
2016-05-04	0.2950	0.2950	0.2950	0.2950	+7.273%	1,000	-92.881%
2016-04-29	0.2750	0.2750	0.2750	0.2750	-16.667%	1,000	-92.364%
2016-04-28	0.3000	0.3300	0.3000	0.3300	+11.864%	1,250	-93.636%
2016-04-25	0.2750	0.2950	0.2750	0.2950	+7.273%	15,000	-92.881%
2016-04-22	0.2600	0.2750	0.2600	0.2750	+10.000%	4,750	-92.364%
2016-04-21	0.2500	0.2500	0.2500	0.2500	+4.167%	18,822	-91.600%
2016-04-20	0.2130	0.2400	0.2130	0.2400	+20.000%	1,615	-91.250%
2016-04-07	0.2500	0.2500	0.2000	0.2000	-25.926%	6,845	-89.500%
2016-04-06	0.2500	0.2700	0.2500	0.2700	+8.000%	24,700	-92.222%
2016-03-31	0.2100	0.2500	0.2100	0.2500	0.000%	42,286	-91.600%
2016-03-30	0.2750	0.2750	0.2500	0.2500	+31.579%	21,000	-91.600%
2016-03-29	0.1900	0.1900	0.1900	0.1900	+18.750%	1,000	-88.947%
2016-03-28	0.1700	0.1780	0.1600	0.1600	-10.112%	7,709	-86.875%
2016-03-09	0.1780	0.1780	0.1780	0.1780	-11.000%	1,000	-88.202%
2016-03-08	0.2000	0.2000	0.2000	0.2000	+14.286%	3,000	-89.500%
2016-03-03	0.1750	0.1750	0.1750	0.1750	0.000%	2,680	-88.000%
2016-03-02	0.1750	0.1750	0.1750	0.1750	0.000%	1,400	-88.000%
2016-03-01	0.1750	0.1750	0.1750	0.1750	-23.913%	300	-88.000%
2016-02-02	0.2300	0.2300	0.2300	0.2300	+15.000%	2,600	-90.870%
2016-01-29	0.2150	0.2500	0.1300	0.2000	+11.111%	106,065	-89.500%
2016-01-28	0.1800	0.1800	0.1800	0.1800	0.000%	5,000	-88.333%
2016-01-25	0.1800	0.1800	0.1800	0.1800	-2.703%	1,050	-88.333%
2016-01-07	0.1850	0.1850	0.1850	0.1850	+18.590%	1,202	-88.649%
2015-12-31	0.1400	0.1600	0.1400	0.1560	+30.000%	10,109	-86.538%
2015-12-30	0.1200	0.1200	0.1200	0.1200	0.000%	83,846	-82.500%
2015-12-29	0.1200	0.1200	0.1200	0.1200	-17.241%	6,500	-82.500%
2015-12-18	0.1450	0.1450	0.1450	0.1450	-3.333%	3,300	-85.517%
2015-12-16	0.1471	0.1500	0.1471	0.1500	+11.111%	5,500	-86.000%
2015-12-15	0.1350	0.1415	0.1350	0.1350	-10.000%	39,200	-84.444%
2015-12-10	0.1500	0.1500	0.1500	0.1500	-25.000%	5,000	-86.000%
2015-12-09	0.1700	0.2000	0.1500	0.2000	+11.111%	36,150	-89.500%
2015-12-02	0.1740	0.1800	0.1740	0.1800	+12.500%	1,200	-88.333%
2015-11-30	0.1600	0.1600	0.1600	0.1600	+33.333%	5,000	-86.875%
2015-11-23	0.1200	0.1200	0.1200	0.1200	0.000%	179	-82.500%
2015-11-20	0.1200	0.1200	0.1200	0.1200	-3.226%	1,000	-82.500%
2015-11-19	0.1240	0.1240	0.1240	0.1240	+3.333%	200	-83.065%
2015-11-11	0.1200	0.1200	0.1200	0.1200	0.000%	50,000	-82.500%
2015-11-02	0.1200	0.1200	0.1200	0.1200	-36.842%	3,000	-82.500%
2015-10-22	0.1900	0.1900	0.1900	0.1900	0.000%	179	-88.947%
2015-10-20	0.1900	0.1900	0.1900	0.1900	+15.152%	300	-88.947%
2015-10-08	0.1900	0.1900	0.1650	0.1650	-17.085%	10,000	-87.273%
2015-09-30	0.1990	0.1990	0.1990	0.1990	+7.568%	1,000	-89.447%

.dark-mode .F6k8Px{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F6k8Px{ color: #333333; background-color: white; border: 2px solid #333333; }ADTRALLIANCE MEDIA HLDGS INCstock OTC

ADTR
ALLIANCE MEDIA HLDGS INC
stock OTC