Dark

ARDM
Aerodrome Group Ltd
stock OTC

Inactive

Jan 14, 2019

0.3833USD-16.674%(-0.0767)412,303

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-14	0.45000	0.500000	0.383300	0.38330	-16.674%	412,303	0.000%
2019-01-11	0.41000	0.510000	0.400000	0.46000	+12.195%	267,935	-16.674%
2019-01-10	0.43338	0.456000	0.383300	0.41000	-6.017%	44,400	-6.512%
2019-01-09	0.46780	0.467800	0.412000	0.43625	+3.869%	23,368	-12.138%
2019-01-08	0.41710	0.515000	0.382000	0.42000	+2.439%	164,537	-8.738%
2019-01-07	0.43800	0.438000	0.390000	0.41000	+6.494%	121,791	-6.512%
2019-01-04	0.36800	0.450000	0.368000	0.38500	+0.026%	101,217	-0.442%
2019-01-03	0.36000	0.480000	0.360000	0.38490	+4.027%	348,263	-0.416%
2019-01-02	0.32900	0.380000	0.329000	0.37000	+15.625%	99,590	+3.595%
2018-12-31	0.31000	0.360000	0.310000	0.32000	-6.183%	101,598	+19.781%
2018-12-28	0.33000	0.357800	0.300100	0.34109	+4.629%	155,722	+12.375%
2018-12-27	0.32350	0.358000	0.301500	0.32600	+0.400%	139,455	+17.577%
2018-12-26	0.32000	0.379500	0.315000	0.32470	+3.079%	73,945	+18.047%
2018-12-24	0.35000	0.379500	0.304000	0.31500	+8.359%	104,244	+21.683%
2018-12-21	0.32570	0.356800	0.290300	0.29070	-6.286%	85,711	+31.854%
2018-12-20	0.40010	0.420000	0.297600	0.31020	-18.817%	237,255	+23.565%
2018-12-19	0.40480	0.458800	0.350200	0.38210	-4.499%	173,203	+0.314%
2018-12-18	0.39000	0.418751	0.390000	0.40010	-0.224%	93,222	-4.199%
2018-12-17	0.48000	0.480000	0.401000	0.40100	-14.078%	153,546	-4.414%
2018-12-14	0.45910	0.480000	0.440000	0.46670	-8.490%	152,225	-17.870%
2018-12-13	0.53550	0.550000	0.500000	0.51000	-5.556%	206,997	-24.843%
2018-12-12	0.64000	0.640000	0.450000	0.54000	-14.122%	474,037	-29.019%
2018-12-11	0.72000	1.250000	0.575100	0.62880	+3.065%	4,113,983	-39.043%
2018-12-10	0.55700	0.617800	0.542600	0.61010	+12.440%	67,205	-37.174%
2018-12-07	0.65000	0.650000	0.500000	0.54260	-21.134%	70,099	-29.359%
2018-12-06	0.62000	0.690000	0.615100	0.68800	+13.719%	27,129	-44.288%
2018-12-04	0.61110	0.650000	0.600000	0.60500	-8.333%	20,705	-36.645%
2018-12-03	0.70000	0.700000	0.621969	0.66000	-10.204%	114,474	-41.924%
2018-11-30	0.79800	0.800000	0.732200	0.73500	+0.685%	77,042	-47.850%
2018-11-29	0.81010	0.860000	0.681300	0.73000	-9.888%	36,781	-47.493%
2018-11-28	0.90720	0.979900	0.800000	0.81010	-6.896%	46,122	-52.685%
2018-11-27	0.95000	0.950000	0.870100	0.87010	-7.436%	5,052	-55.948%
2018-11-26	0.92000	1.040000	0.852300	0.94000	-2.903%	27,278	-59.223%
2018-11-23	0.86000	1.065100	0.860000	0.96810	+1.680%	22,170	-60.407%
2018-11-21	0.92000	1.005000	0.920000	0.95210	-1.316%	13,504	-59.742%
2018-11-20	0.96000	1.020000	0.960000	0.96480	-2.545%	7,546	-60.272%
2018-11-19	0.94200	1.020000	0.940000	0.99000	-1.000%	40,487	-61.283%
2018-11-16	1.07000	1.090000	0.902000	1.00000	0.000%	73,286	-61.670%
2018-11-15	1.06250	1.143900	1.000000	1.00000	-9.091%	77,102	-61.670%
2018-11-14	1.07000	1.140000	1.060000	1.10000	-4.348%	18,107	-65.155%
2018-11-13	1.15000	1.166000	1.091000	1.15000	+3.604%	15,541	-66.670%
2018-11-12	1.09000	1.180000	1.061600	1.11000	+3.738%	23,570	-65.468%
2018-11-09	1.12010	1.130100	1.070000	1.07000	-0.926%	4,863	-64.178%
2018-11-08	1.07000	1.110000	1.070000	1.08000	+0.690%	14,526	-64.509%
2018-11-07	1.10000	1.112000	1.067200	1.07260	-1.596%	6,295	-64.264%
2018-11-06	1.24450	1.244500	1.084700	1.09000	-0.909%	23,594	-64.835%
2018-11-05	1.11000	1.269900	1.100000	1.10000	0.000%	16,575	-65.155%
2018-11-02	1.06000	1.119900	1.060000	1.10000	+2.469%	17,328	-65.155%
2018-11-01	1.05000	1.100000	1.050000	1.07350	+2.238%	10,565	-64.294%
2018-10-31	1.07000	1.100000	1.030000	1.05000	-1.869%	27,633	-63.495%
2018-10-30	1.06000	1.114700	1.000000	1.07000	-4.464%	118,063	-64.178%
2018-10-29	1.07000	1.223400	1.070000	1.12000	-0.885%	31,135	-65.777%
2018-10-26	1.16000	1.160000	1.060000	1.13000	+1.802%	25,765	-66.080%
2018-10-25	1.21000	1.210000	1.110000	1.11000	0.000%	14,319	-65.468%
2018-10-24	1.18000	1.290000	1.100000	1.11000	-5.932%	19,472	-65.468%
2018-10-23	1.22000	1.269300	1.180000	1.18000	-4.065%	28,936	-67.517%
2018-10-22	1.20000	1.305000	1.200000	1.23000	+6.034%	60,362	-68.837%
2018-10-19	1.18000	1.242300	1.160000	1.16000	-3.333%	50,507	-66.957%
2018-10-18	1.20000	1.240000	1.200000	1.20000	-1.639%	13,712	-68.058%
2018-10-17	1.21000	1.278200	1.190000	1.22000	+0.826%	15,102	-68.582%
2018-10-16	1.32000	1.320000	1.180000	1.21000	-7.634%	138,254	-68.322%
2018-10-15	1.29470	1.363400	1.260100	1.31000	-5.072%	33,768	-70.740%
2018-10-12	1.26000	1.579900	1.260000	1.38000	+10.400%	147,547	-72.225%
2018-10-11	1.29000	1.369200	1.250000	1.25000	-3.846%	21,846	-69.336%
2018-10-10	1.33700	1.358700	1.270000	1.30000	-5.797%	42,877	-70.515%
2018-10-09	1.38000	1.465400	1.300000	1.38000	-1.422%	26,365	-72.225%
2018-10-08	1.38000	1.399900	1.310100	1.39990	-0.007%	33,221	-72.619%
2018-10-05	1.47000	1.582800	1.330000	1.40000	-11.392%	95,628	-72.621%
2018-10-04	1.53000	1.730000	1.440000	1.58000	-8.671%	250,877	-75.741%
2018-10-03	1.19000	1.950000	1.190000	1.73000	+46.610%	1,228,194	-77.844%
2018-10-02	1.13000	1.190000	1.130000	1.18000	+1.724%	11,871	-67.517%
2018-10-01	1.15000	1.200000	1.140000	1.16000	+1.754%	23,174	-66.957%
2018-09-28	1.13920	1.160000	1.130100	1.14000	+1.786%	20,118	-66.377%
2018-09-27	1.14000	1.169900	1.110000	1.12000	-4.274%	16,640	-65.777%
2018-09-26	1.13000	1.180000	1.130000	1.17000	+3.540%	9,805	-67.239%
2018-09-25	1.10000	1.158400	1.100000	1.13000	+2.727%	18,385	-66.080%
2018-09-24	1.15000	1.200000	1.100000	1.10000	-5.983%	35,870	-65.155%
2018-09-21	1.23750	1.240000	1.170000	1.17000	-4.098%	16,654	-67.239%
2018-09-20	1.22090	1.230000	1.200000	1.22000	+2.521%	12,670	-68.582%
2018-09-19	1.20000	1.219600	1.186400	1.19000	-1.653%	13,217	-67.790%
2018-09-18	1.25100	1.251000	1.180000	1.21000	-3.200%	15,314	-68.322%
2018-09-17	1.26000	1.280000	1.250000	1.25000	0.000%	10,304	-69.336%
2018-09-14	1.28000	1.310000	1.247900	1.25000	-5.303%	7,330	-69.336%
2018-09-13	1.29000	1.325000	1.210000	1.32000	+1.538%	40,283	-70.962%
2018-09-12	1.30000	1.328000	1.300000	1.30000	0.000%	13,261	-70.515%
2018-09-11	1.27000	1.340000	1.270000	1.30000	0.000%	7,136	-70.515%
2018-09-10	1.35000	1.356800	1.250000	1.30000	-5.109%	16,488	-70.515%
2018-09-07	1.38000	1.380000	1.350000	1.37000	0.000%	17,040	-72.022%
2018-09-06	1.35000	1.370000	1.350000	1.37000	+0.735%	12,533	-72.022%
2018-09-05	1.36000	1.370000	1.350000	1.36000	0.000%	4,021	-71.816%
2018-09-04	1.35000	1.370000	1.350000	1.36000	-2.158%	3,077	-71.816%
2018-08-31	1.35960	1.390000	1.350000	1.39000	-0.714%	1,819	-72.424%
2018-08-30	1.37000	1.400000	1.330000	1.40000	0.000%	13,900	-72.621%
2018-08-29	1.39560	1.410000	1.360000	1.40000	+3.704%	15,977	-72.621%
2018-08-28	1.38000	1.460000	1.350000	1.35000	-7.534%	15,478	-71.607%
2018-08-27	1.40000	1.618700	1.300000	1.46000	+2.098%	94,276	-73.747%
2018-08-24	1.36000	1.500000	1.341000	1.43000	+1.418%	15,851	-73.196%
2018-08-23	1.31690	1.420000	1.310000	1.41000	0.000%	10,196	-72.816%
2018-08-22	1.34000	1.422300	1.310000	1.41000	+8.462%	7,482	-72.816%
2018-08-21	1.34000	1.430000	1.300000	1.30000	-4.762%	7,345	-70.515%
2018-08-20	1.31000	1.391000	1.280000	1.36500	+5.000%	29,656	-71.919%
2018-08-17	1.30000	1.380000	1.290100	1.30000	+0.775%	6,056	-70.515%
2018-08-16	1.30000	1.307800	1.280000	1.29000	-3.008%	16,349	-70.287%
2018-08-15	1.35000	1.375000	1.270000	1.33000	-3.623%	25,007	-71.180%
2018-08-14	1.36000	1.419000	1.360000	1.38000	0.000%	4,653	-72.225%
2018-08-13	1.40000	1.400000	1.360000	1.38000	-0.361%	11,058	-72.225%
2018-08-10	1.36000	1.400000	1.360000	1.38500	-1.071%	11,871	-72.325%
2018-08-09	1.38000	1.430000	1.380000	1.40000	+2.190%	10,116	-72.621%
2018-08-08	1.51000	1.510000	1.350000	1.37000	-5.171%	17,858	-72.022%
2018-08-07	1.38100	1.480000	1.380000	1.44470	+3.193%	15,408	-73.469%
2018-08-06	1.40000	1.400000	1.370000	1.40000	+2.190%	5,502	-72.621%
2018-08-03	1.42000	1.420000	1.350000	1.37000	-2.143%	14,657	-72.022%
2018-08-02	1.45000	1.453000	1.400000	1.40000	-3.515%	15,970	-72.621%
2018-08-01	1.39280	1.500000	1.392800	1.45100	+2.183%	17,198	-73.584%
2018-07-31	1.40000	1.430000	1.380000	1.42000	+5.185%	38,756	-73.007%
2018-07-30	1.43000	1.470000	1.350000	1.35000	-4.371%	20,829	-71.607%
2018-07-27	1.40790	1.460100	1.400000	1.41170	-3.308%	22,776	-72.848%
2018-07-26	1.41000	1.460000	1.400000	1.46000	+0.690%	9,343	-73.747%
2018-07-25	1.44000	1.470000	1.410000	1.45000	0.000%	19,991	-73.566%
2018-07-24	1.45000	1.469900	1.427500	1.45000	-0.685%	14,614	-73.566%
2018-07-23	1.45000	1.470000	1.320000	1.46000	0.000%	18,063	-73.747%
2018-07-20	1.49960	1.499600	1.459900	1.46000	-0.680%	4,806	-73.747%
2018-07-19	1.53000	1.530000	1.470000	1.47000	+0.685%	45,749	-73.925%
2018-07-18	1.50000	1.530000	1.460000	1.46000	-3.311%	3,739	-73.747%
2018-07-17	1.48000	1.530000	1.480000	1.51000	+1.342%	10,446	-74.616%
2018-07-16	1.47000	1.557000	1.453000	1.49000	+1.361%	13,299	-74.275%
2018-07-13	1.46000	1.640000	1.430000	1.47000	-1.804%	49,925	-73.925%
2018-07-12	1.48000	1.560000	1.480000	1.49700	+4.685%	17,648	-74.395%
2018-07-11	1.42000	1.470000	1.420000	1.43000	-2.055%	5,801	-73.196%
2018-07-10	1.49000	1.510000	1.460000	1.46000	-0.680%	3,554	-73.747%
2018-07-09	1.48000	1.583000	1.470000	1.47000	-0.676%	57,260	-73.925%
2018-07-06	1.47000	1.500000	1.460000	1.48000	+0.680%	25,977	-74.101%
2018-07-05	1.46100	1.507000	1.440000	1.47000	+0.685%	32,320	-73.925%
2018-07-03	1.46300	1.530000	1.410000	1.46000	+2.098%	26,116	-73.747%
2018-07-02	1.43580	1.490000	1.370100	1.43000	-1.379%	24,782	-73.196%
2018-06-29	1.47200	1.490000	1.410000	1.45000	+2.837%	51,342	-73.566%
2018-06-28	1.35000	1.490000	1.350000	1.41000	0.000%	53,878	-72.816%
2018-06-27	1.60000	1.600000	1.400000	1.41000	-10.759%	53,686	-72.816%
2018-06-26	1.58220	1.600000	1.520600	1.58000	+1.217%	25,147	-75.741%
2018-06-25	1.61000	1.700000	1.561000	1.56100	-6.471%	66,485	-75.445%
2018-06-22	1.60000	1.669000	1.540000	1.66900	+0.542%	82,022	-77.034%
2018-06-21	1.90000	1.920000	1.610000	1.66000	-13.990%	135,116	-76.910%
2018-06-20	1.94000	2.331900	1.900000	1.93000	+1.579%	569,598	-80.140%
2018-06-19	1.71000	1.970000	1.664600	1.90000	+11.765%	297,962	-79.826%
2018-06-18	1.62000	1.700000	1.610000	1.70000	+5.263%	111,519	-77.453%
2018-06-15	1.57000	1.630000	1.570000	1.61500	+1.572%	32,171	-76.266%
2018-06-14	1.56100	1.675000	1.561000	1.59000	-0.625%	32,239	-75.893%
2018-06-13	1.59000	1.650000	1.561500	1.60000	+1.266%	25,037	-76.044%
2018-06-12	1.56000	1.615200	1.550000	1.58000	+0.631%	20,697	-75.741%
2018-06-11	1.67000	1.670000	1.550000	1.57010	+1.297%	9,048	-75.588%
2018-06-08	1.55000	1.619800	1.550000	1.55000	+1.307%	32,758	-75.271%
2018-06-07	1.66000	1.670000	1.510000	1.53000	-6.707%	45,251	-74.948%
2018-06-06	1.65000	1.720000	1.611000	1.64000	+2.500%	65,455	-76.628%
2018-06-05	1.48000	1.660000	1.471400	1.60000	+8.108%	57,780	-76.044%
2018-06-04	1.50000	1.520000	1.460000	1.48000	+1.370%	38,852	-74.101%
2018-06-01	1.43000	1.500000	1.430000	1.46000	+5.036%	36,362	-73.747%
2018-05-31	1.39250	1.480000	1.346700	1.39000	-1.418%	42,098	-72.424%
2018-05-30	1.43000	1.560000	1.340000	1.41000	+1.439%	39,275	-72.816%
2018-05-29	1.35000	1.420000	1.342000	1.39000	+1.460%	11,619	-72.424%
2018-05-25	1.38000	1.440000	1.327500	1.37000	-2.143%	9,748	-72.022%
2018-05-24	1.33240	1.430000	1.300000	1.40000	+4.478%	26,981	-72.621%
2018-05-23	1.35000	1.470000	1.321000	1.34000	+3.077%	182,942	-71.396%
2018-05-22	1.30000	1.418200	1.280000	1.30000	-2.256%	61,420	-70.515%
2018-05-21	1.42000	1.430000	1.310000	1.33000	-8.276%	55,081	-71.180%
2018-05-18	1.41000	1.540000	1.410000	1.45000	+2.113%	22,812	-73.566%
2018-05-17	1.43000	1.459900	1.386900	1.42000	-1.389%	10,798	-73.007%
2018-05-16	1.53000	1.600000	1.409700	1.44000	-5.882%	25,092	-73.382%
2018-05-15	1.43010	1.720000	1.400000	1.53000	+4.082%	330,712	-74.948%
2018-05-14	1.48000	1.500000	1.360100	1.47000	-0.676%	21,176	-73.925%
2018-05-11	1.49880	1.500000	1.450000	1.48000	+2.069%	21,121	-74.101%
2018-05-10	1.50000	1.500000	1.430100	1.45000	-3.333%	10,826	-73.566%
2018-05-09	1.42010	1.560000	1.410000	1.50000	+4.895%	62,733	-74.447%
2018-05-08	1.43000	1.430000	1.390000	1.43000	+3.623%	22,879	-73.196%
2018-05-07	1.37000	1.445800	1.340100	1.38000	+0.730%	32,445	-72.225%
2018-05-04	1.31000	1.372000	1.310000	1.37000	+2.239%	18,857	-72.022%
2018-05-03	1.30000	1.360000	1.211500	1.34000	0.000%	21,509	-71.396%
2018-05-02	1.35000	1.350000	1.300000	1.34000	+3.077%	46,183	-71.396%
2018-05-01	1.47000	1.470000	1.180000	1.30000	-13.333%	79,283	-70.515%
2018-04-30	1.50000	1.532000	1.460000	1.50000	+0.671%	21,270	-74.447%
2018-04-27	1.42000	1.500000	1.420000	1.49000	+0.676%	50,354	-74.275%
2018-04-26	1.39800	1.500000	1.398000	1.48000	+6.475%	50,406	-74.101%
2018-04-25	1.41000	1.420000	1.370000	1.39000	-1.418%	27,089	-72.424%
2018-04-24	1.53000	1.540000	1.320000	1.41000	-7.843%	72,632	-72.816%
2018-04-23	1.58000	1.580000	1.508500	1.53000	-0.643%	36,413	-74.948%
2018-04-20	1.56000	1.580000	1.520000	1.53990	-1.867%	40,054	-75.109%
2018-04-19	1.70000	1.745200	1.500000	1.56920	-8.234%	123,640	-75.574%
2018-04-18	1.95000	2.000000	1.590000	1.71000	-10.471%	473,321	-77.585%
2018-04-17	1.60000	2.000000	1.600000	1.91000	+20.886%	911,246	-79.932%
2018-04-16	1.42000	1.590000	1.400000	1.58000	+11.268%	143,492	-75.741%
2018-04-13	1.39000	1.420000	1.389200	1.42000	+2.899%	49,141	-73.007%
2018-04-12	1.36000	1.399000	1.330000	1.38000	+2.222%	40,032	-72.225%
2018-04-11	1.29000	1.390000	1.290000	1.35000	+4.271%	72,970	-71.607%
2018-04-10	1.26000	1.300000	1.249200	1.29470	+5.260%	81,016	-70.395%
2018-04-09	1.26000	1.270000	1.200000	1.23000	0.000%	28,894	-68.837%
2018-04-06	1.30000	1.336700	1.210000	1.23000	-5.385%	61,397	-68.837%
2018-04-05	1.32000	1.469000	1.290100	1.30000	+2.362%	129,537	-70.515%
2018-04-04	1.21000	1.280000	1.210000	1.27000	+3.252%	14,510	-69.819%
2018-04-03	1.28000	1.280000	1.230000	1.23000	-3.906%	12,823	-68.837%
2018-04-02	1.23000	1.310000	1.230000	1.28000	+4.918%	47,957	-70.055%
2018-03-29	1.30000	1.300000	1.200000	1.22000	-6.154%	90,362	-68.582%
2018-03-28	1.27000	1.300000	1.160000	1.30000	+2.362%	94,098	-70.515%
2018-03-27	1.20000	1.270000	1.160000	1.27000	+9.483%	49,622	-69.819%
2018-03-26	1.22000	1.240000	1.160000	1.16000	-4.132%	10,594	-66.957%
2018-03-23	1.30000	1.300000	1.190000	1.21000	-7.634%	69,340	-68.322%
2018-03-22	1.28210	1.320000	1.280000	1.31000	+1.550%	48,614	-70.740%
2018-03-21	1.28000	1.330000	1.190000	1.29000	+3.200%	96,529	-70.287%
2018-03-20	1.30000	1.325000	1.250000	1.25000	-3.846%	54,210	-69.336%
2018-03-19	1.33000	1.330000	1.300000	1.30000	-4.412%	53,145	-70.515%
2018-03-16	1.35000	1.430000	1.280000	1.36000	+3.682%	116,544	-71.816%
2018-03-15	1.29000	1.447100	1.251900	1.31170	+2.509%	156,102	-70.778%
2018-03-14	1.21120	1.294100	1.210000	1.27960	+5.752%	124,598	-70.045%
2018-03-13	1.17000	1.290000	1.170000	1.21000	+1.681%	93,441	-68.322%
2018-03-12	1.20000	1.226600	1.160000	1.19000	+0.847%	75,906	-67.790%
2018-03-09	1.16000	1.239000	1.160000	1.18000	+2.609%	89,547	-67.517%
2018-03-08	1.11000	1.220000	1.110000	1.15000	+3.604%	110,211	-66.670%
2018-03-07	1.12000	1.150000	1.100000	1.11000	-0.893%	33,809	-65.468%
2018-03-06	1.15000	1.180000	1.120000	1.12000	-1.754%	22,344	-65.777%
2018-03-05	1.06000	1.150000	1.055000	1.14000	+7.547%	74,201	-66.377%
2018-03-02	1.07000	1.100000	1.030000	1.06000	-2.752%	64,087	-63.840%
2018-03-01	1.14000	1.148600	1.060000	1.09000	-3.540%	76,383	-64.835%
2018-02-28	1.18000	1.180000	1.130000	1.13000	-3.419%	68,497	-66.080%
2018-02-27	1.24000	1.240000	1.150000	1.17000	-4.878%	97,167	-67.239%
2018-02-26	1.30000	1.300000	1.230000	1.23000	-6.107%	128,849	-68.837%
2018-02-23	1.20000	1.339000	1.180000	1.31000	+8.264%	351,147	-70.740%
2018-02-22	1.21000	1.220000	1.160000	1.21000	0.000%	50,558	-68.322%
2018-02-21	1.16000	1.210000	1.150000	1.21000	+3.419%	59,052	-68.322%
2018-02-20	1.27000	1.288900	1.150000	1.17000	-10.000%	210,720	-67.239%
2018-02-16	1.35000	1.350000	1.251000	1.30000	+2.362%	70,887	-70.515%
2018-02-15	1.44000	1.440000	1.220000	1.27000	-11.189%	198,189	-69.819%
2018-02-14	1.35000	1.438800	1.340000	1.43000	+5.147%	76,059	-73.196%
2018-02-13	1.31000	1.380000	1.310000	1.36000	+1.493%	111,063	-71.816%
2018-02-12	1.17000	1.439800	1.125800	1.34000	+20.732%	346,928	-71.396%
2018-02-09	1.21000	1.210000	1.070000	1.10990	-9.025%	152,511	-65.465%
2018-02-08	1.29000	1.350100	1.170000	1.22000	-6.154%	141,746	-68.582%
2018-02-07	1.26000	1.350000	1.172000	1.30000	+3.175%	184,306	-70.515%
2018-02-06	1.20000	1.300000	1.180000	1.26000	+2.439%	117,392	-69.579%
2018-02-05	1.27000	1.270000	1.160000	1.23000	-4.280%	304,935	-68.837%
2018-02-02	1.32000	1.370000	1.260800	1.28500	-3.383%	156,633	-70.171%
2018-02-01	1.37000	1.373200	1.270000	1.33000	-3.623%	235,473	-71.180%
2018-01-31	1.53000	1.530000	1.360000	1.38000	-8.000%	316,821	-72.225%
2018-01-30	1.53000	1.580000	1.450000	1.50000	-5.660%	477,761	-74.447%
2018-01-29	1.49000	1.890000	1.450000	1.59000	-29.018%	1,928,529	-75.893%
2018-01-26	2.25000	2.370000	2.201000	2.24000	-3.030%	369,533	-82.888%
2018-01-25	2.24000	2.430000	2.170000	2.31000	+3.587%	625,730	-83.407%
2018-01-24	2.15000	2.260000	2.130700	2.23000	+4.206%	337,982	-82.812%
2018-01-23	2.45000	2.450000	2.125000	2.14000	-11.570%	511,870	-82.089%
2018-01-22	2.34000	2.580000	2.300000	2.42000	+5.677%	987,305	-84.161%
2018-01-19	2.12000	2.372700	2.030000	2.29000	+8.019%	1,009,817	-83.262%
2018-01-18	2.03000	2.210000	2.000000	2.12000	+4.433%	628,446	-81.920%
2018-01-17	2.05000	2.130000	2.010000	2.03000	-1.456%	323,338	-81.118%
2018-01-16	2.20000	2.220000	1.980000	2.06000	-8.850%	1,024,175	-81.393%
2018-01-12	2.02000	2.670000	1.965000	2.26000	-33.918%	2,664,898	-83.040%
2018-01-10	3.71000	4.050000	3.400000	3.42000	-7.568%	1,393,003	-88.792%
2018-01-09	5.45000	5.450000	3.350000	3.70000	-38.127%	3,075,545	-89.641%
2018-01-08	6.10000	6.240000	5.850000	5.98000	-0.993%	433,555	-93.590%
2018-01-05	6.22000	6.390000	5.980000	6.04000	-1.146%	287,028	-93.654%
2018-01-04	6.15000	6.600000	6.100000	6.11000	+0.493%	378,909	-93.727%
2018-01-03	6.71000	6.880000	6.080000	6.08000	-6.605%	387,398	-93.696%
2018-01-02	7.17000	7.200000	5.614000	6.51000	-2.836%	586,406	-94.112%
2017-12-29	7.20000	7.351200	6.650000	6.70000	-4.965%	242,350	-94.279%
2017-12-28	6.11000	7.090000	6.089800	7.05000	+16.337%	351,839	-94.563%
2017-12-27	5.58000	6.090000	5.580000	6.06000	+8.408%	179,718	-93.675%
2017-12-26	5.33000	5.689000	5.330000	5.59000	+4.878%	103,239	-93.143%
2017-12-22	5.47000	5.490000	5.138500	5.33000	-2.022%	100,135	-92.809%
2017-12-21	5.27000	5.560000	5.195000	5.44000	+3.422%	120,380	-92.954%
2017-12-20	5.14000	5.360000	5.020100	5.26000	+2.734%	86,474	-92.713%
2017-12-19	5.20000	5.413000	5.100000	5.12000	-1.158%	64,222	-92.514%
2017-12-18	5.35000	5.480000	5.110300	5.18000	-3.538%	101,484	-92.600%
2017-12-15	5.75000	5.750000	5.220000	5.37000	-7.732%	207,462	-92.862%
2017-12-14	5.48000	5.940000	5.480000	5.82000	+5.244%	287,397	-93.414%
2017-12-13	5.05000	5.540000	4.850000	5.53000	+10.600%	271,251	-93.069%
2017-12-12	4.77000	5.200000	4.750000	5.00000	+6.838%	216,703	-92.334%
2017-12-11	4.35000	4.750000	4.210000	4.68000	+8.058%	158,019	-91.810%
2017-12-08	4.24000	4.440000	4.172700	4.33100	+3.612%	92,925	-91.150%
2017-12-07	4.07000	4.340000	3.950000	4.18000	+3.980%	86,632	-90.830%
2017-12-06	4.35000	4.400000	3.960000	4.02000	-8.009%	115,537	-90.465%
2017-12-05	4.35000	4.500000	4.300000	4.37000	+1.628%	113,054	-91.229%
2017-12-04	4.28000	4.619000	4.170000	4.30000	+0.703%	188,482	-91.086%
2017-12-01	4.30000	4.649000	4.120000	4.27000	+0.235%	398,111	-91.023%
2017-11-30	3.60000	5.000000	3.600000	4.26000	+21.714%	2,079,656	-91.002%
2017-11-29	3.63000	3.722600	3.500000	3.50000	-2.778%	127,201	-89.049%
2017-11-28	3.61000	3.700000	3.550000	3.60000	+1.124%	73,857	-89.353%
2017-11-27	3.62000	3.641800	3.530000	3.56000	-1.657%	67,035	-89.233%
2017-11-24	3.55000	3.660000	3.550000	3.62000	+2.260%	43,123	-89.412%
2017-11-22	3.44000	3.563000	3.340000	3.54000	+3.358%	50,240	-89.172%
2017-11-21	3.55000	3.715000	3.390000	3.42500	-3.249%	209,180	-88.809%
2017-11-20	3.56000	3.640000	3.500000	3.54000	-0.840%	80,827	-89.172%
2017-11-17	3.45000	3.729900	3.450000	3.57000	+8.182%	76,329	-89.263%
2017-11-16	3.74000	3.800000	3.300000	3.30000	-10.569%	112,265	-88.385%
2017-11-15	3.75000	3.750000	3.541000	3.69000	-1.072%	73,893	-89.612%
2017-11-14	3.65000	3.814100	3.530000	3.73000	+0.269%	81,456	-89.724%
2017-11-13	3.56000	3.739900	3.510000	3.72000	+3.333%	101,102	-89.696%
2017-11-10	3.48000	3.639900	3.470000	3.60000	+1.983%	72,600	-89.353%
2017-11-09	3.50000	3.550000	3.400000	3.53000	+0.857%	69,768	-89.142%
2017-11-08	3.55000	3.779000	3.500000	3.50000	-5.660%	109,555	-89.049%
2017-11-07	3.33000	3.890000	3.330000	3.71000	+10.417%	146,920	-89.668%
2017-11-06	3.47000	3.530000	3.350000	3.36000	-6.925%	98,281	-88.592%
2017-11-03	3.67000	3.700000	3.450000	3.61000	-3.733%	177,451	-89.382%
2017-11-02	4.02000	4.100000	3.700000	3.75000	-8.313%	194,127	-89.779%
2017-11-01	4.16000	4.180000	4.000000	4.09000	-1.918%	59,631	-90.628%
2017-10-31	4.16000	4.220000	4.100000	4.17000	-0.714%	53,572	-90.808%
2017-10-30	4.22000	4.260000	3.980000	4.20000	-1.869%	57,392	-90.874%
2017-10-27	4.17000	4.400000	3.950100	4.28000	-0.465%	155,962	-91.044%
2017-10-26	3.99000	4.440000	3.950000	4.30000	+6.965%	185,543	-91.086%
2017-10-25	4.17000	4.204000	3.840000	4.02000	-5.855%	345,700	-90.465%
2017-10-24	4.51000	4.600000	4.215300	4.27000	-5.947%	190,371	-91.023%
2017-10-23	4.85000	4.980000	4.420000	4.54000	-7.911%	221,597	-91.557%
2017-10-20	5.18000	5.279200	4.895000	4.93000	-6.452%	179,230	-92.225%
2017-10-19	5.25000	5.520000	5.110000	5.27000	-3.303%	192,259	-92.727%
2017-10-18	5.19000	5.680000	5.156100	5.45000	+5.825%	341,180	-92.967%
2017-10-17	4.74000	5.290000	4.700000	5.15000	+7.069%	252,524	-92.557%
2017-10-16	5.00000	5.260000	4.700000	4.81000	-5.871%	335,461	-92.031%
2017-10-13	4.69000	5.300000	4.480000	5.11000	+8.955%	478,375	-92.499%
2017-10-12	4.44000	4.910000	4.300000	4.69000	+2.851%	343,347	-91.827%
2017-10-11	4.42000	4.990000	4.400000	4.56000	+3.872%	404,734	-91.594%
2017-10-10	3.72000	4.430000	3.720000	4.39000	+18.649%	518,368	-91.269%
2017-10-09	3.73000	3.760900	3.610000	3.70000	+0.543%	83,767	-89.641%
2017-10-06	3.77000	3.810000	3.550000	3.68000	-3.412%	162,578	-89.584%
2017-10-05	3.88000	3.940000	3.520000	3.81000	-1.804%	368,870	-89.940%
2017-10-04	4.04000	4.140000	3.852500	3.88000	-3.722%	224,135	-90.121%
2017-10-03	4.01000	4.030000	3.600000	4.03000	-1.707%	389,770	-90.489%
2017-10-02	4.05000	4.190000	3.670000	4.10000	-2.381%	553,033	-90.651%
2017-09-29	3.89000	4.740000	3.880000	4.20000	+8.247%	1,249,651	-90.874%
2017-09-28	3.27000	3.970000	3.160000	3.88000	+20.872%	682,056	-90.121%
2017-09-27	3.15000	3.460000	3.150000	3.21000	-10.833%	546,118	-88.059%
2017-09-26	3.35000	4.200000	3.060000	3.60000	+7.143%	2,044,064	-89.353%
2017-09-25	3.38000	3.430000	2.900000	3.36000	+32.806%	5,510,782	-88.592%
2017-09-22	2.04000	3.270000	2.040000	2.53000	+29.082%	6,169,334	-84.850%
2017-09-21	1.50000	2.200000	1.500000	1.96000	+30.667%	885,846	-80.444%
2017-09-20	1.43000	1.530000	1.370000	1.50000	+7.143%	37,647	-74.447%
2017-09-19	1.41040	1.490000	1.350000	1.40000	-2.098%	46,896	-72.621%
2017-09-18	1.47000	1.470000	1.350000	1.43000	0.000%	98,620	-73.196%
2017-09-15	1.39000	1.499900	1.390000	1.43000	+3.623%	60,723	-73.196%
2017-09-14	1.34240	1.390000	1.336900	1.38000	+2.222%	24,024	-72.225%
2017-09-13	1.34000	1.352000	1.330000	1.35000	0.000%	9,471	-71.607%
2017-09-12	1.35000	1.360000	1.330000	1.35000	0.000%	12,033	-71.607%
2017-09-11	1.34000	1.350000	1.280000	1.35000	+3.846%	21,516	-71.607%
2017-09-08	1.34630	1.390000	1.300000	1.30000	-2.256%	33,691	-70.515%
2017-09-07	1.33000	1.380000	1.310000	1.33000	0.000%	47,557	-71.180%
2017-09-06	1.32000	1.379200	1.293500	1.33000	-1.481%	62,613	-71.180%
2017-09-05	1.33000	1.400000	1.280000	1.35000	-2.174%	65,884	-71.607%
2017-09-01	1.32000	1.390000	1.280000	1.38000	+2.985%	27,366	-72.225%
2017-08-31	1.36680	1.390000	1.300000	1.34000	-2.899%	5,601	-71.396%
2017-08-30	1.31000	1.382500	1.290000	1.38000	+6.977%	15,192	-72.225%
2017-08-29	1.35000	1.389200	1.290000	1.29000	-4.444%	27,502	-70.287%
2017-08-28	1.28000	1.430000	1.280000	1.35000	+8.000%	36,000	-71.607%
2017-08-25	1.21000	1.280000	1.190000	1.25000	+5.042%	15,828	-69.336%
2017-08-24	1.21560	1.326100	1.190000	1.19000	-3.252%	18,637	-67.790%
2017-08-23	1.24900	1.280000	1.200000	1.23000	-2.373%	38,834	-68.837%
2017-08-22	1.32000	1.320000	1.250000	1.25990	-0.795%	36,158	-69.577%
2017-08-21	1.34000	1.340000	1.270000	1.27000	-4.511%	9,995	-69.819%
2017-08-18	1.28000	1.350000	1.260000	1.33000	+3.906%	16,730	-71.180%
2017-08-17	1.30000	1.366900	1.277800	1.28000	-1.531%	12,130	-70.055%
2017-08-16	1.33000	1.482400	1.291200	1.29990	-0.008%	26,205	-70.513%
2017-08-15	1.45000	1.500000	1.300000	1.30000	-8.451%	29,027	-70.515%
2017-08-14	1.40000	1.420000	1.340100	1.42000	+3.650%	33,766	-73.007%
2017-08-11	1.42000	1.480000	1.310100	1.37000	+4.580%	162,895	-72.022%
2017-08-10	1.42000	1.420000	1.200000	1.31000	-4.380%	55,510	-70.740%
2017-08-09	1.47000	1.470000	1.360000	1.37000	-8.054%	25,479	-72.022%
2017-08-08	1.45000	1.561900	1.400000	1.49000	+4.930%	43,010	-74.275%
2017-08-07	1.15000	1.531000	1.150000	1.42000	+25.664%	169,876	-73.007%
2017-08-04	1.13000	1.230000	1.100000	1.13000	0.000%	87,036	-66.080%
2017-08-03	1.26000	1.340000	1.130000	1.13000	-9.600%	21,841	-66.080%
2017-08-02	1.39000	1.390000	1.250000	1.25000	-6.015%	15,264	-69.336%
2017-08-01	1.43990	1.439900	1.300000	1.33000	-5.674%	10,564	-71.180%
2017-07-31	1.40000	1.469900	1.400000	1.41000	+0.686%	15,104	-72.816%
2017-07-28	1.38130	1.419900	1.370000	1.40040	+2.219%	19,526	-72.629%
2017-07-27	1.35000	1.464700	1.350000	1.37000	+1.489%	21,425	-72.022%
2017-07-26	1.32000	1.378000	1.280000	1.34990	+6.291%	7,163	-71.605%
2017-07-25	1.39000	1.390100	1.270000	1.27000	-8.633%	13,599	-69.819%

.dark-mode .HVg6bQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HVg6bQ{ color: #333333; background-color: white; border: 2px solid #333333; }ARDMAerodrome Group Ltdstock OTC

ARDM
Aerodrome Group Ltd
stock OTC