Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Adaptive Ad Systems Inc (OP:AATV)

0.1480 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EST, Nov 26, 2025 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 (%)
Nov 26, 2025 0.0966 0.1480 0.0940 0.1480 106,412 +0.07(+85.00%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.