OTCBB, ADSLF End of Day and Historical Stock Data [Accord Customer Care Solns Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, ADSLF:

22 Aug 25 16:58

LAST: 0.8937	CHANGE: 0.01	OPEN: 0.8700	HIGH: 0.8937	ASK: 0.0000	VOLUME: 182.7K
LAST: 0.8937	CHG(%): 1.56	PREV: 0.8800	LOW: 0.8700	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.8700	0.8937	0.8700	0.8937	192.7K
21 Aug 25	0.8822	0.8978	0.8800	0.8800	83.5K
20 Aug 25	0.8612	0.8615	0.8200	0.8607	171.5K
19 Aug 25	0.9265	0.9270	0.9100	0.9227	113K
18 Aug 25	0.9316	0.9316	0.9200	0.9250	42.7K
15 Aug 25	0.9431	0.9431	0.9145	0.9300	104.3K
14 Aug 25	0.9800	0.9900	0.9656	0.9756	69.8K
13 Aug 25	0.9798	1.0000	0.9611	0.9750	116.6K
12 Aug 25	0.9810	0.9874	0.9600	0.9874	25.6K
11 Aug 25	0.9983	1.0000	0.9800	0.9800	87K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.90
MA10:	0.93
MA20:	0.91
STO9:	23.69
STO14:	16.56
RSI14:	52.72
WPR14:	-82.57
MTM14:	0.03
ROC14:	0.03
ATR:	0.05
Week High:	0.94
Week Low:	0.82
Month High:	1.06
Month Low:	0.79