ADTM Average Stock Price - 05/29/15
Volume Weighted Average Price
$1.49 ...... May 29, 2015 << Lowest avg price in 4 years
$1.55 ...... May 28, 2015
$1.58 ...... May 27, 2015
$1.61 ...... May 26, 2015
$1.71 ...... May 22, 2015
$1.65 ...... May 21, 2015
$1.57 ...... May 20, 2015
$1.67 ...... May 19, 2015
$1.84 ...... May 18, 2015
$1.97 ...... May 15, 2015
$2.05 ...... May 14, 2015
$2.03 ...... May 13, 2015
$1.96 ...... May 12, 2015
$1.70 ...... May 11, 2015
$1.79 ...... May 08, 2015
$1.77 ...... May 07, 2015
$1.85 ...... May 06, 2015
$1.77 ...... May 05, 2015
$1.94 ...... May 04, 2015
$2.10 ...... May 01, 2015
$1.79 ...... Apr 30, 2015
$1.88 ...... Apr 29, 2015
$1.90 ...... Apr 28, 2015
$2.01 ...... Apr 27, 2015
$1.97 ...... Apr 24, 2015
$2.01 ...... Apr 23, 2015
$2.09 ...... Apr 22, 2015
$2.02 ...... Apr 21, 2015
$1.88 ...... Apr 20, 2015
$2.07 ...... Apr 17, 2015
$2.29 ...... Apr 16, 2015
$2.41 ...... Apr 15, 2015
$2.37 ...... Apr 14, 2015
$2.25 ...... Apr 13, 2015 ($0.075)
$2.26 ...... Apr 10, 2015 ($0.075)
$1.93 ...... Apr 09, 2015 ($0.064)
$1.98 ...... Apr 08, 2015 ($0.066)
$2.25 ...... Apr 07, 2015 ($0.075)
$2.21 ...... Apr 06, 2015 ($0.074)
$2.16 ...... Apr 02, 2015 ($0.072)
$2.02 ...... Apr 01, 2015 ($0.067)
$1.97 ...... Mar 31, 2015 ($0.066)
$2.03 ...... Mar 30, 2015 ($0.068)
$2.21 ...... Mar 27, 2015 ($0.074)
$2.35 ...... Mar 26, 2015 ($0.078)
$2.25 ...... Mar 25, 2015 ($0.075)
$2.38 ...... Mar 24, 2015 ($0.079)
$2.07 ...... Mar 23, 2015 ($0.069)
$2.06 ...... Mar 20, 2015 ($0.069)
$2.05 ...... Mar 19, 2015 ($0.068)
$2.27 ...... Mar 18, 2015 ($0.076)
$2.49 ...... Mar 17, 2015 ($0.083)
$2.50 ...... Mar 16, 2015 ($0.083)
$2.51 ...... Mar 13, 2015 ($0.084)
$2.56 ...... Mar 12, 2015 ($0.085)
$2.66 ...... Mar 11, 2015 ($0.089)
$2.57 ...... Mar 10, 2015 ($0.086)
$2.66 ...... Mar 09, 2015 ($0.089)
$2.85 ...... Mar 06, 2015 ($0.095)
$2.74 ...... Mar 05, 2015 ($0.091)
$2.88 ...... Mar 04, 2015 ($0.096)
$2.85 ...... Mar 03, 2015 ($0.095)
$2.75 ...... Mar 02, 2015 ($0.092)
$2.56 ...... Feb 27, 2015 ($0.085)
$2.53 ...... Feb 26, 2015 ($0.084)
$2.74 ...... Feb 25, 2015 ($0.091)
$2.49 ...... Feb 24, 2015 ($0.083)
$2.72 ...... Feb 23, 2015 ($0.097)
$2.64 ...... Feb 20, 2015 ($0.088)
$2.15 ...... Feb 19, 2015 ($0.072)
$1.96 ...... Feb 18, 2015 ($0.065)
$1.88 ...... Feb 17, 2015 ($0.063)
$1.82 ...... Feb 13, 2015 ($0.060)
$1.78 ...... Feb 12, 2015 ($0.059)
$1.71 ...... Feb 11, 2015 ($0.057)
$1.74 ...... Feb 10, 2015 ($0.058)
$1.74 ...... Feb 09, 2015 ($0.058)
$1.67 ...... Feb 06, 2015 ($0.056)
$1.76 ...... Feb 05, 2015 ($0.059)
$1.84 ...... Feb 04, 2015 ($0.061)
$1.79 ...... Feb 03, 2015 ($0.060)
$1.82 ...... Feb 02, 2014 ($0.061)
$1.68 ...... Jan 30, 2015 ($0.056)
$1.84 ...... Jan 29, 2015 ($0.061)
$1.72 ...... Jan 28, 2015 ($0.057)
$1.70 ...... Jan 27, 2015 ($0.057)
$1.495 .... Jan 26, 2015 ($0.0498) << 2nd lowest avg price in 4 years
$2.69 ...... Jan 23, 2015 ($0.090)
$2.73 ...... Jan 22, 2015 ($0.091)
$2.63 ...... Jan 21, 2015 ($0.088)
$2.67 ...... Jan 20, 2015 ($0.089)
$2.68 ...... Jan 16, 2015 ($0.089)
$2.57 ...... Jan 15, 2015 ($0.086)
$2.57 ...... Jan 14, 2015 ($0.086)
$2.59 ...... Jan 13, 2015 ($0.086)
$2.74 ...... Jan 12, 2015 ($0.091)
$2.84 ...... Jan 09, 2015 ($0.095)
$2.80 ...... Jan 08, 2015 ($0.093)
$2.82 ...... Jan 07, 2015 ($0.094)
$2.89 ...... Jan 06, 2015 ($0.096)
$3.07 ...... Jan 05, 2015 ($0.102)
$3.13 ...... Jan 02, 2015 ($0.104)
$2.80 ...... Dec 31, 2014 ($0.093)
$2.48 ...... Dec 30, 2014 ($0.083)
$2.57 ...... Dec 29, 2014 ($0.086)
$2.95 ...... Dec 26, 2014 ($0.098)
$2.85 ...... Dec 24, 2014 ($0.095)
$2.92 ...... Dec 23, 2014 ($0.097)
$2.98 ...... Dec 22, 2014 ($0.099)
$2.96 ...... Dec 19, 2015 ($0.099)
$2.85 ...... Dec 18, 2014 ($0.095)
$2.84 ...... Dec 17, 2014 ($0.095)
$2.86 ...... Dec 16, 2014 ($0.095)
$2.89 ...... Dec 15, 2014 ($0.096)
$2.98 ...... Dec 12, 2014 ($0.099)
$3.05 ...... Dec 11, 2014 ($0.102)
$3.21 ...... Dec 10, 2014 ($0.107)
$3.28 ...... Dec 09, 2014 ($0.109)
$3.18 ...... Dec 08, 2014 ($0.106)
$3.28 ...... Dec 05, 2014 ($0.109)
$3.58 ...... Dec 04, 2014 ($0.119)
$3.48 ...... Dec 03, 2014 ($0.116)
$3.36 ...... Dec 02, 2014 ($0.112)
$3.29 ...... Dec 01, 2014 ($0.110)
$3.07 ...... Nov 28, 2014 ($0.102)
$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)
$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
News 
Market Data 
Discover 
AI
