InvestorsHub Logo
Followers 122
Posts 43658
Boards Moderated 1
Alias Born 09/06/2012

Re: 236T568 post# 18860

Friday, 11/28/2014 2:21:04 PM

Friday, November 28, 2014 2:21:04 PM

Post# of 79840
ADTM Average Stock Price - 11/28/14


Volume Weighted Average Price
$3.07
...... Nov 28, 2014 ($0.102) << lowest avg price since Sept 22nd
$3.13 ...... Nov 26, 2014 ($0.104)
$3.10 ...... Nov 25, 2014 ($0.103)
$3.29 ...... Nov 24, 2014 ($0.110)
$3.45 ...... Nov 21, 2014 ($0.115)
$3.30 ...... Nov 20, 2014 ($0.110)
$3.39 ...... Nov 19, 2014 ($0.113)
$3.27 ...... Nov 18, 2014 ($0.109)
$3.22 ...... Nov 17, 2014 ($0.107)
$3.52 ...... Nov 14, 2014 ($0.117)
$3.44 ...... Nov 13, 2014 ($0.115)
$3.36 ...... Nov 12, 2014 ($0.112)
$3.44 ...... Nov 11, 2014 ($0.115)
$3.82 ...... Nov 10, 2014 ($0.127)
$3.81 ...... Nov 07, 2014 ($0.127)
$3.88 ...... Nov 06, 2014 ($0.129)
$3.77 ...... Nov 05, 2014 ($0.126)
$3.87 ...... Nov 04, 2014 ($0.129)
$3.97 ...... Nov 03, 2014 ($0.132)
$4.01 ...... Oct 31, 2014 ($0.134)
$3.62 ...... Oct 30, 2014 ($0.121)
$3.52 ...... Oct 29, 2014 ($0.117)
$3.79 ...... Oct 28, 2014 ($0.126)
$3.77 ...... Oct 27, 2014 ($0.126)
$3.997 ..... Oct 24, 2014 ($0.133)
$4.08 ...... Oct 23, 2014 ($0.136)
$4.07 ...... Oct 22, 2014 ($0.136)
$4.23 ...... Oct 21, 2014 ($0.141)
$4.43 ...... Oct 20, 2014 ($0.148)
$4.55 ...... Oct 17, 2014 ($0.152)
$4.77 ...... Oct 16, 2014 ($0.159)
$4.43 ...... Oct 15, 2014 ($0.148)
$4.81 ...... Oct 14, 2014 ($0.160)
$5.22 ...... Oct 13, 2014 ($0.174)
$4.71 ...... Oct 10, 2014 ($0.157)
$4.42 ...... Oct 09, 2014 ($0.147)
$4.07 ...... Oct 08, 2014 ($0.136)
$3.87 ...... Oct 07, 2014 ($0.129)
$4.21 ...... Oct 06, 2014 ($0.140)
$4.50 ...... Oct 03, 2014 ($0.150)
$4.29 ...... Oct 02, 2014 ($0.143)
$4.45 ...... Oct 01, 2014 ($0.148)
$4.09 ...... Sep 30, 2014 ($0.136)
$3.96 ...... Sep 29, 2014 ($0.132)
$3.57 ...... Sep 26, 2014 ($0.119)
$3.37 ...... Sep 25, 2014 ($0.112)
$3.21 ...... Sep 24, 2014 ($0.107)
$3.24 ...... Sep 23, 2014 ($0.108)
$3.03 ...... Sep 22, 2014 ($0.101)
$2.86 ...... Sep 19, 2014 ($0.095)
$2.44 ...... Sep 18, 2014 ($0.081)
$2.45 ...... Sep 17, 2014 ($0.082)
$2.45 ...... Sep 16, 2014 ($0.082)
$2.60 ...... Sep 15, 2014 ($0.087)
$2.69 ...... Sep 12, 2014 ($0.090)
$2.55 ...... Sep 11, 2014 ($0.085)
$2.23 ...... Sep 10, 2014 (#0.074)
$2.21 ...... Sep 09, 2014 ($0.074)
$2.11 ...... Sep 08, 2014 ($0.070)
$2.22 ...... Sep 05, 2014 ($0.074)
$2.23 ...... Sep 04, 2014 ($0.074)
$2.18 ...... Sep 03, 2014 ($0.073)
$2.01 ...... Sep 02, 2014 ($0.067) <<< lowest avg price since Feb 2014
$2.20 ...... Aug 29, 2014 ($0.073)
$2.19 ...... Aug 28, 2014 ($0.073)
$2.23 ...... Aug 27, 2014 ($0.074)
$2.09 ...... Aug 26, 2014 ($0.070)
$2.31 ...... Aug 25, 2014 ($0.077)
$2.28 ...... Aug 22, 2014 ($0.076)
$2.21 ...... Aug 21, 2014 ($0.074)
$2.44 ...... Aug 20, 2014 ($0.081)
$2.42 ...... Aug 19, 2014 ($0.081)
$2.44 ...... Aug 18, 2014 ($0.081)
$2.42 ...... Aug 15, 2014 ($0.081)
$2.53 ...... Aug 14, 2014 ($0.084)
$2.51 ...... Aug 13, 2014 ($0.084)
$2.46 ...... Aug 12, 2014 ($0.082)
$2.53 ...... Aug 11, 2014 ($0.084)
$2.68 ...... Aug 08, 2014 ($0.089)
$2.66 ...... Aug 07, 2014 ($0.089)
$2.78 ...... Aug 06, 2014 ($0.093)
$2.68 ...... Aug 05, 2014 ($0.089)
$2.80 ...... Aug 04, 2014 ($0.093)
$2.92 ...... Aug 01, 2014 ($0.097)
$2.79 ...... July 31, 2014 ($0.093)
$2.71 ...... July 30, 2014 ($0.090)
$2.85 ...... July 29, 2014 ($0.095)
$2.74 ...... July 28, 2014 ($0.091)
$2.87 ...... July 25, 2014 ($0.096)
$2.51 ...... July 24, 2014 ($0.084)
$2.80 ...... July 23, 2014 ($0.093)
$3.04 ...... July 22, 2014 ($0.101)
$3.13 ...... July 21, 2014 ($0.104)
$3.17 ...... July 18, 2014 ($0.106)
$2.71 ...... July 17, 2014 ($0.090)
$2.88 ...... July 16, 2014 ($0.096)
$2.83 ...... July 15, 2014 ($0.094)
$3.84 ...... July 14, 2014 ($0.128)
$0.0867 ... July 11, 2014
$0.0830 ... July 10, 2014
$0.0804 ... July 09, 2014
$0.0817 ... July 08, 2014
$0.0837 ... July 07, 2014
$0.0841 ... July 03, 2014
$0.0854 ... July 02, 2014
$0.0865 ... July 01, 2014
$0.0859 ... June 30, 2014
$0.0913 ... June 27, 2014
$0.0914 ... June 26, 2014
$0.0977 ... June 25, 2014
$0.0969 ... June 24, 2014
$0.0988 ... June 23, 2014
$0.1023 ... June 20, 2014
$0.1028 ... June 19, 2014
$0.0981 ... June 18, 2014
$0.1053 ... June 17, 2014
$0.1075 ... June 16, 2014
$0.1068 ... June 13, 2014
$0.1096 ... June 12, 2014
$0.1082 ... June 11, 2014
$0.11 ....... June 10, 2014
$0.1040 ... June 09, 2014
$0.0903 ... June 06, 2014
$0.0858 ... June 05, 2014
$0.0904 ... June 04, 2014
$0.0831 ... June 03, 2014
$0.0869 ... June 02, 2014
$0.0913 ... May 30, 2014
$0.0899 ... May 29, 2014
$0.0902 ... May 28, 2014
$0.0922 ... May 27, 2014
$0.0942 ... May 23, 2014
$0.0971 ... May 22, 2014
$0.1007 ... May 21, 2014
$0.1018 ... May 20, 2014
$0.1013 ... May 19, 2014
$0.1011 ... May 16, 2014
$0.0988 ... May 15, 2014
$0.1026 ... May 14, 2014
$0.1030 ... May 13, 2014
$0.1031 ... May 12, 2014
$0.1020 ... May 09, 2014
$0.1037 ... May 08, 2014
$0.1026 ... May 07, 2014
$0.1010 ... May 06, 2014
$0.1014 ... May 05, 2014
$0.1041 ... May 02, 2014
$0.1041 ... May 01, 2014

Join the InvestorsHub Community

Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.