ADAMIS PHARMACEUTICALS $0.57

down -0.02


20/5/2013 10:20 AM  |  OTC : ADMP  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ADMP historical data

Date Open High Low Close Volume
5/17/2013 0.57 0.60 0.55 0.59 391
5/16/2013 0.59 0.62 0.55 0.59 584
5/15/2013 0.62 0.62 0.59 0.62 365
5/14/2013 0.62 0.64 0.58 0.63 709
5/13/2013 0.63 0.65 0.59 0.62 639
5/10/2013 0.51 0.62 0.51 0.61 1280
5/9/2013 0.51 0.52 0.48 0.51 485
5/8/2013 0.44 0.54 0.44 0.51 1514
5/7/2013 0.45 0.45 0.39 0.42 573
5/6/2013 0.37 0.45 0.37 0.45 2228
5/3/2013 0.40 0.50 0.37 0.38 2711
5/2/2013 0.47 0.49 0.34 0.44 2910
5/1/2013 0.50 0.50 0.47 0.50 554
4/30/2013 0.57 0.57 0.46 0.50 750
4/29/2013 0.56 0.56 0.55 0.56 102
4/26/2013 0.56 0.56 0.54 0.56 610
4/25/2013 0.56 0.56 0.54 0.56 957
4/24/2013 0.56 0.56 0.54 0.56 348
4/23/2013 0.56 0.57 0.52 0.56 595
4/22/2013 0.60 0.60 0.56 0.57 526
4/19/2013 0.58 0.60 0.55 0.60 729
4/18/2013 0.61 0.61 0.58 0.58 482
4/17/2013 0.62 0.62 0.61 0.61 198
4/16/2013 0.63 0.63 0.61 0.62 83
4/15/2013 0.62 0.63 0.61 0.63 163
4/12/2013 0.64 0.64 0.61 0.64 212
4/11/2013 0.64 0.64 0.64 0.64 36
4/10/2013 0.62 0.65 0.61 0.65 550
4/9/2013 0.67 0.67 0.62 0.62 141
4/8/2013 0.65 0.67 0.63 0.64 549
4/5/2013 0.65 0.69 0.63 0.63 646
4/4/2013 0.64 0.65 0.62 0.65 140
4/3/2013 0.64 0.65 0.62 0.65 220
4/2/2013 0.67 0.67 0.61 0.65 100
4/1/2013 0.67 0.69 0.65 0.67 133
3/28/2013 0.66 0.66 0.64 0.66 117
3/27/2013 0.65 0.67 0.61 0.67 2055
3/26/2013 0.66 0.71 0.65 0.65 478
3/25/2013 0.64 0.67 0.64 0.67 1308
3/22/2013 0.62 0.65 0.60 0.65 1057
3/21/2013 0.58 0.60 0.58 0.59 134
3/20/2013 0.60 0.60 0.58 0.58 570
3/19/2013 0.59 0.63 0.57 0.59 391
3/18/2013 0.62 0.62 0.59 0.59 592
3/15/2013 0.61 0.64 0.60 0.63 519
3/14/2013 0.63 0.64 0.60 0.61 712
3/13/2013 0.62 0.63 0.60 0.63 805
3/12/2013 0.65 0.66 0.61 0.61 245
3/11/2013 0.66 0.66 0.62 0.63 504
3/8/2013 0.66 0.67 0.60 0.64 868
3/7/2013 0.66 0.66 0.63 0.63 716
3/6/2013 0.67 0.68 0.60 0.67 1333
3/5/2013 0.68 0.68 0.63 0.65 462
3/4/2013 0.70 0.73 0.61 0.67 2232
3/1/2013 0.79 0.80 0.70 0.73 958
2/28/2013 0.83 0.83 0.75 0.79 643
2/27/2013 0.75 0.84 0.75 0.83 205
2/26/2013 0.82 0.85 0.79 0.84 455
2/25/2013 0.80 0.85 0.80 0.85 245
2/22/2013 0.82 0.87 0.77 0.87 53
2/21/2013 0.87 0.87 0.81 0.85 207
2/20/2013 0.93 0.93 0.73 0.87 1290
2/19/2013 0.93 0.95 0.92 0.93 670
2/15/2013 0.94 1.00 0.93 0.93 602
2/14/2013 0.95 1.00 0.93 0.95 1952
2/13/2013 0.96 1.01 0.94 0.95 1770
2/12/2013 0.92 0.99 0.91 0.95 1881
2/11/2013 0.85 0.93 0.85 0.92 1316
2/8/2013 0.81 0.85 0.81 0.84 994
2/7/2013 0.74 0.85 0.74 0.81 1836
2/6/2013 0.74 0.74 0.73 0.74 523
2/5/2013 0.73 0.75 0.71 0.73 578
2/4/2013 0.69 0.73 0.67 0.71 1862
2/1/2013 0.68 0.69 0.66 0.68 2029
1/31/2013 0.68 0.69 0.67 0.68 779
1/30/2013 0.67 0.68 0.65 0.68 722
1/29/2013 0.65 0.68 0.63 0.66 712
1/28/2013 0.68 0.70 0.63 0.63 722
1/25/2013 0.68 0.68 0.65 0.68 115
1/24/2013 0.65 0.70 0.65 0.68 243
1/23/2013 0.66 0.70 0.65 0.70 238
1/22/2013 0.70 0.72 0.67 0.70 564
1/18/2013 0.59 0.70 0.59 0.70 940
1/17/2013 0.62 0.65 0.58 0.65 551
1/16/2013 0.64 0.64 0.64 0.64 61
1/15/2013 0.64 0.64 0.62 0.64 756
1/14/2013 0.61 0.68 0.61 0.65 114
1/11/2013 0.68 0.68 0.67 0.67 875
1/10/2013 0.65 0.68 0.65 0.67 538
1/9/2013 0.65 0.65 0.62 0.65 120
1/8/2013 0.66 0.67 0.63 0.65 1803
1/7/2013 0.72 0.75 0.68 0.68 894
1/4/2013 0.76 0.76 0.71 0.75 460
1/3/2013 0.72 0.79 0.71 0.74 767
1/2/2013 0.71 0.71 0.66 0.71 1244
12/31/2012 0.71 0.72 0.68 0.71 508
12/28/2012 0.72 0.72 0.66 0.71 359
12/27/2012 0.77 0.77 0.65 0.72 885
12/26/2012 0.75 0.75 0.73 0.74 374
12/24/2012 0.80 0.80 0.68 0.75 261
Marketplace
Trading Center