Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2025	0.0800	0.0800	0.0800	0.0800	9,800	-0.01(-15.70%)
Nov 20, 2025				0.0949	0	-0.00(-3.16%)
Nov 14, 2025				0.0980	0	+0.00(+0.00%)
Nov 11, 2025				0.0980	60	+0.02(+32.25%)
Nov 06, 2025				0.0741	0	-0.02(-17.67%)
Oct 27, 2025				0.0900	0	+0.00(+0.00%)
Oct 23, 2025				0.0900	0	+0.01(+9.89%)
Oct 22, 2025	0.0741	0.0819	0.0741	0.0819	8,700	+0.00(+0.00%)
Oct 21, 2025	0.0819	0.0819	0.0819	0.0819	1,100	+0.01(+7.76%)
Oct 20, 2025	0.0800	0.0800	0.0760	0.0760	1,000	-0.02(-19.15%)
Oct 17, 2025	0.0929	0.0940	0.0929	0.0940	28,574	+0.02(+30.56%)
Oct 16, 2025	0.0739	0.0739	0.0720	0.0720	2,200	-0.02(-22.50%)
Oct 14, 2025				0.0929	0	+0.03(+40.76%)
Oct 13, 2025	0.0600	0.0660	0.0600	0.0660	24,205	+0.01(+10.00%)
Oct 10, 2025	0.0600	0.0600	0.0600	0.0600	7,591	-0.03(-36.17%)
Oct 08, 2025				0.0940	9	+0.01(+6.21%)
Oct 07, 2025	0.0885	0.0885	0.0885	0.0885	500	+0.02(+22.75%)
Oct 06, 2025	0.0721	0.0721	0.0721	0.0721	10,000	-0.02(-23.30%)
Oct 02, 2025				0.0940	0	+0.00(+4.44%)
Sep 30, 2025				0.0900	0	+0.00(+4.17%)
Sep 26, 2025				0.0864	0	+0.01(+11.48%)
Sep 25, 2025	0.0720	0.0775	0.0720	0.0775	5,118	-0.02(-21.95%)
Sep 23, 2025				0.0993	0	+0.00(+0.00%)
Sep 18, 2025				0.0993	0	+0.03(+37.15%)
Sep 17, 2025	0.0724	0.0724	0.0724	0.0724	200	-0.04(-32.84%)
Sep 16, 2025	0.0713	0.1078	0.0658	0.1078	65,260	+0.01(+6.73%)
Sep 12, 2025				0.1010	0	+0.00(+0.00%)
Sep 11, 2025	0.1010	0.1010	0.1010	0.1010	6,000	-0.02(-19.20%)
Sep 09, 2025				0.1250	0	-0.00(-2.19%)
Sep 05, 2025				0.1278	20	+0.02(+16.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Adaptive Ad Systems Inc (OP:AATV)

Historical Prices

Starting at $3.75/week.

Subscribe Today