Home > Quotes > ADLS > Historical Prices

Historical Stock Prices

ADLS 
$0.027
*  
unch
  negative  
unch
Get ADLS Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 0.027 0.0293 0.027 0.027 62,789
05/16/2013 0.027 0.027 0.027 0.027 00
05/15/2013 0.027 0.027 0.027 0.027 00
05/14/2013 0.027 0.027 0.027 0.027 1,739
05/13/2013 0.027 0.027 0.027 0.027 744
05/10/2013 0.027 0.027 0.027 0.027 7,333
05/09/2013 0.03 0.03 0.03 0.03 333
05/08/2013 0.034 0.034 0.034 0.034 1,500
05/07/2013 0.03 0.03 0.03 0.03 999
05/06/2013 0.0341 0.0341 0.03 0.03 1,000
05/03/2013 0.035 0.035 0.035 0.035 186
05/02/2013 0.036 0.036 0.036 0.036 00
05/01/2013 0.036 0.036 0.036 0.036 00
04/30/2013 0.034 0.036 0.03 0.036 17,082
04/29/2013 0.03 0.03 0.03 0.03 00
04/26/2013 0.03 0.03 0.03 0.03 866
04/25/2013 0.03 0.03 0.03 0.03 00
04/24/2013 0.03 0.03 0.03 0.03 00
04/23/2013 0.03 0.03 0.03 0.03 683
04/22/2013 0.03 0.03 0.03 0.03 600
04/19/2013 0.03 0.03 0.03 0.03 00
04/18/2013 0.03 0.03 0.03 0.03 00
04/17/2013 0.03 0.03 0.03 0.03 00
04/16/2013 0.03 0.03 0.03 0.03 1,066
04/15/2013 0.04 0.04 0.04 0.04 8,000
04/12/2013 0.03 0.03 0.03 0.03 00
04/11/2013 0.03 0.03 0.03 0.03 2,201
04/10/2013 0.03 0.03 0.03 0.03 529
04/09/2013 0.03 0.03 0.03 0.03 00
04/08/2013 0.03 0.03 0.03 0.03 00
04/05/2013 0.03 0.03 0.03 0.03 2,133
04/04/2013 0.03 0.07 0.03 0.05 6,143
04/03/2013 0.03 0.03 0.03 0.03 00
04/02/2013 0.03 0.03 0.03 0.03 103
04/01/2013 0.03 0.03 0.03 0.03 266
03/28/2013 0.035 0.035 0.035 0.035 366
03/27/2013 0.035 0.0385 0.035 0.035 2,266
03/26/2013 0.03 0.03 0.03 0.03 433
03/25/2013 0.035 0.035 0.031 0.035 7,011
03/22/2013 0.03 0.03 0.03 0.03 700
03/21/2013 0.079 0.079 0.03 0.035 3,306
03/20/2013 0.08 0.08 0.08 0.08 3,900
03/19/2013 0.035 0.035 0.03 0.03 2,198
03/18/2013 0.03 0.03 0.03 0.03 00
03/15/2013 0.021 0.03 0.021 0.03 1,250
03/14/2013 0.085 0.085 0.075 0.075 5,600
03/13/2013 0.085 0.085 0.028 0.028 4,383
03/12/2013 0.043 0.043 0.043 0.043 00
03/11/2013 0.043 0.043 0.043 0.043 00
03/08/2013 0.035 0.043 0.035 0.043 12,833
03/07/2013 0.028 0.028 0.028 0.028 1,293
03/06/2013 0.027 0.027 0.027 0.027 532
03/05/2013 0.0286 0.0435 0.027 0.0435 5,332
03/04/2013 0.0435 0.0435 0.043 0.0435 2,400
03/01/2013 0.02 0.0435 0.02 0.0435 5,266
02/28/2013 0.0355 0.0355 0.0355 0.0355 00
02/27/2013 0.045 0.045 0.0355 0.0355 14,447
02/26/2013 0.0355 0.04 0.0355 0.0355 31,418
02/25/2013 0.0355 0.0355 0.0355 0.0355 933
02/22/2013 0.0355 0.0355 0.0355 0.0355 00
02/21/2013 0.0355 0.0355 0.0355 0.0355 1,333
02/20/2013 0.041 0.041 0.041 0.041 00
02/19/2013 0.041 0.041 0.041 0.041 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.