Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.087 8.230 7.978 8.096 166,753 +0.03(+0.42%)
Feb 27, 2018 7.810 8.079 7.726 8.062 121,478 +0.20(+2.56%)
Feb 26, 2018 8.087 8.104 7.684 7.860 119,959 -0.22(-2.70%)
Feb 23, 2018 7.684 8.104 7.567 8.079 207,884 +0.29(+3.78%)
Feb 22, 2018 7.625 7.886 7.553 7.785 210,428 +0.42(+5.70%)
Feb 21, 2018 7.348 7.550 7.306 7.365 144,171 +0.02(+0.23%)
Feb 20, 2018 7.306 7.670 7.168 7.348 256,543 -0.08(-1.13%)
Feb 16, 2018 7.432 7.432 7.432 0 +0.44(+6.31%)
Feb 15, 2018 7.024 7.024 6.860 6.991 113,894 +0.08(+1.18%)
Feb 14, 2018 6.697 6.918 6.648 6.909 126,659 +0.16(+2.42%)
Feb 13, 2018 6.999 7.048 6.615 6.746 182,836 -0.25(-3.50%)
Feb 12, 2018 6.844 7.122 6.738 6.991 187,533 +0.20(+3.01%)
Feb 09, 2018 6.779 6.852 6.566 6.787 214,744 +0.06(+0.85%)
Feb 08, 2018 6.877 6.542 6.730 211,956 -0.09(-1.32%)
Feb 07, 2018 6.428 6.828 6.272 6.820 218,317 +0.37(+5.70%)
Feb 06, 2018 6.183 6.452 5.791 6.452 215,544 +0.13(+2.07%)
Feb 05, 2018 6.452 6.542 6.298 6.321 214,305 -0.15(-2.27%)
Feb 02, 2018 6.338 6.485 5.717 6.468 643,897 +0.11(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.