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 (%)
May 31, 2018 9.560 9.723 9.483 9.517 89,253 -0.02(-0.18%)
May 30, 2018 9.560 9.843 9.526 9.535 172,796 -0.01(-0.09%)
May 29, 2018 9.543 9.680 9.449 9.543 91,080 +0.09(+1.00%)
May 25, 2018 9.449 9.449 9.449 0 -0.09(-0.99%)
May 24, 2018 9.758 9.758 9.449 9.543 108,781 -0.18(-1.85%)
May 23, 2018 9.732 9.827 9.612 9.723 66,311 -0.03(-0.35%)
May 22, 2018 9.869 10.05 9.689 9.758 107,243 -0.10(-1.04%)
May 21, 2018 9.852 9.955 9.603 9.861 241,761 +0.07(+0.70%)
May 18, 2018 9.977 9.985 9.683 9.792 262,940 -0.15(-1.52%)
May 17, 2018 9.767 9.960 9.767 9.943 301,978 +0.22(+2.25%)
May 16, 2018 9.733 9.918 9.668 9.725 216,362 +0.01(+0.09%)
May 15, 2018 9.658 9.960 9.658 9.716 201,399 +0.03(+0.26%)
May 14, 2018 9.523 9.725 9.456 9.691 246,335 +0.13(+1.41%)
May 11, 2018 9.406 9.792 9.376 9.557 252,212 +0.13(+1.34%)
May 10, 2018 9.372 9.532 9.196 9.431 242,664 +0.14(+1.54%)
May 09, 2018 9.313 9.389 9.238 9.288 104,806 +0.00(+0.00%)
May 08, 2018 9.229 9.313 9.171 9.288 61,032 +0.07(+0.73%)
May 07, 2018 9.171 9.297 9.095 9.221 126,017 +0.01(+0.09%)
May 04, 2018 9.196 9.498 9.087 9.213 221,880 -0.03(-0.36%)
May 03, 2018 9.238 9.280 9.103 9.246 118,142 -0.04(-0.45%)
May 02, 2018 9.406 9.406 9.238 9.288 99,000 -0.08(-0.90%)
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.