Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ADDC
ADDMASTER CORP
stock OTC

Inactive
Dec 28, 2020
14.16USD+8.423%(+1.10)100
Pre-market
0.00USD-100.000%(-13.06)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2020-12-28		14.1614.1614.1614.16+8.423%1000.000%
2020-12-23		13.0613.0613.0613.06-27.444%100+8.423%
2020-12-18		18.0018.0018.0018.00+61.435%100-21.333%
2020-12-02		11.1514.5511.1511.15-18.909%440+26.996%
2020-11-24		13.7513.7513.7513.75-0.722%100+2.982%
2020-09-17		13.8513.8513.8513.85-7.667%100+2.238%
2020-08-31		15.0015.0015.0015.000.000%1,140-5.600%
2020-05-15		15.0015.0015.0015.000.000%1,030-5.600%
2020-04-03		15.0015.0015.0015.000.000%780-5.600%
2020-03-24		15.0015.0015.0015.000.000%220-5.600%
2020-03-12		15.5015.5015.0015.00-3.226%1,040-5.600%
2020-03-11		16.0016.0015.5015.50-3.125%1,000-8.645%
2020-03-10		16.0016.0016.0016.00-5.882%701-11.500%
2020-03-09		17.0017.0017.0017.00-5.556%1,000-16.706%
2020-03-05		18.0018.0018.0018.000.000%1,000-21.333%
2020-02-27		18.1518.1518.0018.00+0.056%1,100-21.333%
2020-01-21		17.7517.9917.7517.99+11.049%1,200-21.290%
2019-12-11		16.2016.2016.2016.20+0.935%1,750-12.593%
2019-12-02		16.0516.0516.0516.05-0.619%186-11.776%
2019-10-29		16.1516.1516.1516.150.000%386-12.322%
2019-09-27		16.2516.2516.1516.15-3.869%200-12.322%
2019-09-20		16.8016.8016.8016.80+1.818%3,000-15.714%
2019-08-16		16.5016.5016.5016.50-2.941%1,000-14.182%
2019-08-05		17.0017.0017.0017.000.000%100-16.706%
2019-07-10		17.0017.0017.0017.00-0.059%200-16.706%
2019-06-19		17.0117.0117.0117.01+0.059%100-16.755%
2019-06-13		17.0017.0017.0017.000.000%322-16.706%
2019-06-07		17.0017.0017.0017.000.000%100-16.706%
2019-06-06		17.0017.0017.0017.000.000%500-16.706%
2019-05-22		17.0017.0017.0017.000.000%1,000-16.706%
2019-05-14		17.0017.0017.0017.000.000%100-16.706%
2019-03-20		17.0017.0017.0017.00-0.875%1,000-16.706%
2019-03-12		17.1517.1517.1517.15-1.437%1,000-17.434%
2019-03-11		17.4017.4017.4017.40-0.855%1,000-18.621%
2019-03-05		17.5517.5517.5517.55-0.847%1,000-19.316%
2019-02-13		17.7017.7017.7017.70-0.450%1,000-20.000%
2018-12-28		17.7517.7817.7517.78-2.575%523-20.360%
2018-12-19		18.2518.2518.2518.25-2.667%264-22.411%
2018-12-18		19.0019.0018.7518.75-2.597%736-24.480%
2018-12-17		20.0020.0019.0019.25-2.532%714-26.442%
2018-10-15		19.7519.7519.7519.75-1.250%200-28.304%
2018-09-27		20.0020.0020.0020.00+1.266%700-29.200%
2018-08-27		20.6920.6919.7519.75-1.250%418-28.304%
2018-08-24		20.0020.0020.0020.00+1.266%946-29.200%
2018-08-06		20.0020.0019.7519.75-1.250%380-28.304%
2018-07-12		20.1520.1520.0020.00-2.439%425-29.200%
2018-06-05		20.5020.5020.5020.50-2.381%400-30.927%
2018-04-03		21.0021.0021.0021.00-1.176%574-32.571%
2018-03-06		21.2521.2521.2521.25+13.941%100-33.365%
2018-03-01		18.6518.6518.6518.65+2.473%500-24.075%
2018-02-09		18.2018.2018.2018.20+2.535%100-22.198%
2018-02-01		17.7517.7517.7517.75+2.011%1,100-20.225%
2018-01-30		17.4017.4017.4017.40-1.972%498-18.621%
2018-01-18		17.7517.7517.7517.750.000%166-20.225%
2018-01-08		17.7517.7517.7517.75-1.389%1,465-20.225%
2018-01-04		16.1918.0016.1918.00+13.996%800-21.333%
2017-12-05		15.7915.7915.7915.79+2.532%100-10.323%
2017-10-19		15.4015.4015.4015.40-3.750%800-8.052%
2017-08-23		16.0016.0016.0016.00+9.514%1,600-11.500%
2017-05-02		14.6114.6114.6114.610.000%1,948-3.080%
2017-05-01		14.1114.6114.1114.61+3.544%3,700-3.080%
2017-04-27		14.1114.1114.1014.11-8.968%2,100+0.354%
2017-01-03		15.5015.5015.5015.50+21.569%1,000-8.645%
2016-08-18		12.7512.7512.7512.75+4.082%200+11.059%
2016-08-05		12.2512.2512.2512.25-2.000%2,300+15.592%
2016-08-04		12.5612.5612.5012.500.000%800+13.280%
2016-07-20		12.5012.5012.5012.50+8.696%500+13.280%
2016-07-05		12.0012.0011.5011.50-4.167%400+23.130%
2016-06-24		12.0012.0012.0012.000.000%1,000+18.000%
2016-06-03		12.0012.0012.0012.000.000%500+18.000%
2016-05-09		12.0012.0012.0012.000.000%100+18.000%
2016-04-25		12.0012.0012.0012.00-7.692%100+18.000%
2016-03-28		12.7513.0012.7513.00+6.470%2,200+8.923%
2016-03-22		12.2112.2112.2112.21-4.235%500+15.971%
2016-01-20		12.7512.7512.7512.75-1.923%1,500+11.059%
2016-01-15		12.5013.0012.5013.00+4.000%1,200+8.923%
2016-01-14		12.5012.5012.5012.500.000%400+13.280%
2016-01-07		12.5012.5012.5012.50+6.383%500+13.280%
2015-11-05		11.7511.7511.7511.75-1.674%200+20.511%
2015-09-30		11.5011.9511.5011.950.000%1,200+18.494%
2015-09-15		11.9511.9511.9511.95+7.949%100+18.494%
2015-09-14		11.0711.0711.0711.07-3.739%300+27.913%
2015-09-10		11.5011.5011.5011.50+3.884%1,169+23.130%
2015-09-08		11.0711.0711.0711.07-1.072%1,600+27.913%
2015-08-18		11.1911.1911.1911.19+1.175%200+26.542%
2015-08-12		11.0611.0611.0611.06+0.090%600+28.029%
2015-08-05		11.0511.0511.0511.05-0.450%200+28.145%
2015-07-27		11.1011.1011.1011.100.000%100+27.568%
2015-07-23		11.1011.1011.1011.10+0.452%300+27.568%
2015-07-22		11.0511.0511.0511.050.000%500+28.145%
2015-06-18		11.0511.0511.0511.05+0.455%100+28.145%
2015-04-10		11.0011.0011.0011.000.000%100+28.727%
2015-03-09		11.0011.0011.0011.00+4.762%400+28.727%
2015-03-03		10.5010.5010.5010.50-4.545%300+34.857%
2015-01-16		11.0011.0011.0011.00+4.762%1,100+28.727%
2015-01-15		11.0011.0010.5010.50-4.545%929+34.857%
2015-01-14		11.0011.0011.0011.00+0.917%100+28.727%
2015-01-13		10.9010.9010.9010.90+7.921%500+29.908%
2014-12-26		10.1010.1010.1010.10+1.000%600+40.198%
2014-12-18		10.0010.0010.0010.00-4.762%500+41.600%
2014-12-02		10.5010.5010.5010.50+12.903%600+34.857%
2014-11-21		9.309.309.309.30+1.528%600+52.258%
2014-09-19		9.169.169.169.160.000%100+54.585%
2014-09-15		9.169.169.169.16-12.762%100+54.585%
2014-08-06		10.5010.5010.5010.50+10.876%1,069+34.857%
2014-07-28		9.729.729.479.47-11.495%1,000+49.525%
2014-07-07		10.7010.7010.7010.70-0.465%1,000+32.336%
2014-06-12		10.7510.7510.7510.75+1.896%500+31.721%
2014-06-11		10.5510.5510.5510.55+0.957%1,050+34.218%
2014-06-09		10.4510.4510.4410.450.000%495+35.502%
2014-06-06		10.4510.4510.4510.45+13.464%2,118+35.502%
2014-05-28		9.219.219.219.21+0.109%1,139+53.746%
2014-05-23		9.109.209.109.20-3.260%1,000+53.913%
2014-05-15		9.519.519.519.51-0.627%100+48.896%
2014-04-09		9.579.579.579.57+0.631%3,900+47.962%
2014-04-08		9.519.519.519.51-8.995%3,900+48.896%
2014-03-11		10.4510.4510.4510.450.000%500+35.502%
2014-03-10		10.4510.4510.4510.45+1.951%1,100+35.502%
2014-02-07		10.2510.2510.2510.250.000%600+38.146%
2014-02-06		10.2510.2510.2510.25+2.500%1,300+38.146%
2014-01-29		10.0010.0010.0010.000.000%1,200+41.600%
2014-01-24		10.0010.0010.0010.00+16.279%200+41.600%
2014-01-23		8.608.608.608.60-38.528%274+64.651%
2013-12-27		13.9913.9913.9913.99+40.603%111+1.215%
2013-12-17		9.959.959.959.95+14.237%217+42.312%
2013-12-13		8.718.718.718.71-3.222%100+62.572%
2013-07-01		9.009.009.009.000.000%800+57.333%
2013-05-03		8.999.008.999.00+8.959%456+57.333%
2013-04-03		8.268.268.268.26-24.220%200+71.429%
2012-11-30		10.9010.9010.9010.90+9.000%100+29.908%
2012-10-18		10.0010.0010.0010.00-4.762%500+41.600%
2012-10-12		10.5010.5010.5010.50+13.391%500+34.857%
2012-10-03		9.269.269.269.26-11.810%1,000+52.916%
2012-09-26		9.2610.509.2610.50+10.526%1,400+34.857%
2012-08-10		9.269.509.269.50-0.419%1,014+49.053%
2012-08-08		10.2510.259.549.54+4.148%1,537+48.428%
2012-08-06		9.169.169.169.16-8.492%340+54.585%
2012-08-03		10.0510.0510.0110.01-2.816%400+41.459%
2012-07-24		10.3010.3010.3010.30-1.905%900+37.476%
2012-06-14		10.5010.5010.5010.50-3.670%1,200+34.857%
2012-06-01		10.5010.9010.5010.90+3.810%1,000+29.908%
2012-05-31		10.5010.5010.5010.50+0.478%450+34.857%
2012-05-18		10.4510.4510.4510.450.000%1,071+35.502%
2012-05-17		10.4510.4510.4510.450.000%500+35.502%
2012-05-15		10.4510.4510.4510.45-12.917%250+35.502%
2011-12-30		12.0012.0012.0012.00+20.000%1,030+18.000%
2011-12-07		10.0010.0010.0010.000.000%510+41.600%
2011-12-06		9.5010.019.5010.00+15.607%1,900+41.600%
2011-09-29		8.658.658.658.650.000%200+63.699%
2011-09-08		8.658.658.658.65-3.889%100+63.699%
2011-07-12		8.759.008.759.000.000%800+57.333%
2011-05-26		9.009.009.009.000.000%1,500+57.333%
2011-05-24		9.009.009.009.000.000%500+57.333%
2011-04-11		8.659.008.659.00+9.091%1,500+57.333%
2011-04-07		8.258.258.258.25-8.333%1,000+71.636%
2011-03-07		9.009.009.009.00+12.500%721+57.333%
2011-02-28		8.008.008.008.000.000%300+77.000%
2011-02-24		8.008.008.008.000.000%100+77.000%
2011-02-17		8.008.008.008.00-12.568%700+77.000%
2010-12-27		9.159.159.159.15+1.667%200+54.754%
2010-12-01		9.009.009.009.00+20.000%430+57.333%
2010-11-03		7.507.507.507.500.000%400+88.800%
2010-10-04		7.507.507.507.50-4.459%200+88.800%
2010-09-17		7.857.857.857.85+1.290%1,200+80.382%
2010-09-02		7.757.757.007.75+3.333%4,700+82.710%
2010-06-02		7.507.507.507.500.000%1,900+88.800%
2010-06-01		7.507.507.507.500.000%500+88.800%
2010-05-28		8.258.257.507.50-9.091%2,000+88.800%
2010-05-27		8.258.258.258.250.000%1,000+71.636%
2010-05-24		8.258.258.258.25-6.250%140+71.636%
2010-01-21		8.808.808.808.80+2.326%840+60.909%
2009-11-25		8.608.608.608.60+1.176%500+64.651%
2009-11-04		9.159.158.508.50-8.108%1,140+66.588%
2009-10-13		9.259.259.259.25-7.500%1,250+53.081%
2009-10-08		10.0010.0010.0010.00+9.769%210+41.600%
2009-09-30		9.119.119.119.11+0.110%1,350+55.434%
2009-09-29		9.119.119.109.10-1.622%580+55.604%
2009-09-24		9.259.258.809.250.000%3,500+53.081%
2009-09-14		9.259.259.259.25+1.093%500+53.081%
2009-07-31		9.159.159.159.15+1.667%1,200+54.754%
2009-07-30		9.009.009.009.00-2.703%700+57.333%
2009-07-08		9.409.409.259.25+2.778%1,500+53.081%
2009-07-06		9.009.009.009.00+5.882%1,000+57.333%
2009-06-30		8.508.508.508.50+9.677%139+66.588%
2009-05-22		7.757.757.757.75+10.714%395+82.710%
2009-05-13		7.007.007.007.00+40.000%500+102.286%
2009-02-24		4.005.004.005.00-23.077%400+183.200%
2009-02-18		6.007.004.006.50-18.750%2,893+117.846%
2008-12-16		7.858.007.858.00-13.514%3,000+77.000%
2008-10-16		9.259.259.259.25+2.778%500+53.081%
2008-10-10		9.009.009.009.00-10.000%500+57.333%
2008-08-18		10.0010.0010.0010.00+11.111%300+41.600%
2008-08-14		10.0510.059.009.00-10.448%770+57.333%
2008-07-21		10.0510.0510.0510.05-5.189%200+40.896%
2008-06-05		10.6010.6010.6010.60+5.473%375+33.585%
2008-05-20		10.0510.0510.0510.05-2.899%240+40.896%
2008-03-14		10.3510.3510.3510.35-8.000%135+36.812%
2008-03-05		11.2511.2511.2511.25+8.696%500+25.867%
2008-02-21		10.3510.3510.2510.35+0.976%800+36.812%
2008-01-17		10.2510.2510.2510.25+0.490%339+38.146%
2007-11-27		10.2010.2010.2010.20+2.000%100+38.824%
2007-11-26		10.1010.1010.0010.00-0.990%800+41.600%
2007-11-09		10.1010.1010.1010.10+1.000%138+40.198%
2007-09-19		10.0010.0010.0010.00-4.762%400+41.600%
2007-09-18		10.0010.5010.0010.50+4.895%2,300+34.857%
2007-09-14		10.0010.5010.0010.01+0.100%18,265+41.459%
2007-09-07		10.0010.0010.0010.000.000%500+41.600%
2007-08-24		10.0010.0010.0010.000.000%1,000+41.600%
2007-06-08		9.2510.009.2510.00+14.286%1,100+41.600%
2007-06-06		8.758.758.758.75-2.778%700+61.829%
2007-05-04		9.009.009.009.000.000%500+57.333%
2007-05-01		9.009.009.009.00+11.111%500+57.333%
2007-04-24		8.108.108.108.10+1.250%100+74.815%
2007-03-30		8.008.008.008.00+6.667%2,500+77.000%
2007-03-08		7.507.507.507.50-12.689%100+88.800%
2007-02-21		8.758.758.598.59-0.116%1,000+64.843%
2007-02-05		8.708.708.608.600.000%1,000+64.651%
2007-01-23		8.608.608.608.60-11.795%300+64.651%
2006-12-28		9.109.759.109.75+10.795%8,500+45.231%
2006-12-26		8.808.808.808.80+4.762%500+60.909%
2006-12-21		8.408.408.408.40-1.176%430+68.571%
2006-12-08		8.508.508.508.500.000%100+66.588%
2006-12-07		8.008.508.008.50+9.677%2,700+66.588%
2006-12-05		8.008.007.757.75-3.125%2,100+82.710%
2006-12-04		8.008.008.008.000.000%100+77.000%
2006-12-01		8.008.008.008.00+3.226%100+77.000%
2006-11-29		7.758.107.757.75-3.125%1,400+82.710%
2006-11-28		8.008.008.008.00+5.960%1,001+77.000%
2006-11-06		7.557.557.557.55-5.625%1,000+87.550%
2006-09-07		8.008.008.008.00+6.667%2,500+77.000%
2006-09-05		7.507.507.507.50+2.740%500+88.800%
2006-09-01		7.407.407.107.30-2.667%3,500+93.973%
2006-08-31		7.507.507.507.50-1.961%3,000+88.800%
2006-08-25		7.657.657.657.65+0.658%500+85.098%
2006-08-24		7.607.607.607.60-1.935%1,500+86.316%
2006-07-17		7.757.757.757.75+1.974%424+82.710%
2006-07-14		7.607.607.607.600.000%500+86.316%
2006-07-12		7.607.607.607.60-4.403%500+86.316%
2006-06-29		7.957.957.957.95-0.625%500+78.113%
2006-06-26		8.008.008.008.00+5.960%4,348+77.000%
2006-06-23		7.557.557.557.55-4.188%4,100+87.550%
2006-05-26		7.887.887.887.88+2.604%500+79.695%
2006-05-25		7.407.887.307.68+5.931%2,750+84.375%
2006-04-26		7.007.257.007.25-1.361%2,292+95.310%
2006-04-17		7.307.357.307.35+0.685%2,000+92.653%
2006-03-28		7.307.307.307.30+2.817%800+93.973%
2006-03-20		7.107.107.107.10-2.740%400+99.437%
2006-02-02		7.107.307.107.30+4.286%400+93.973%
2006-01-09		7.007.007.007.00-2.507%200+102.286%
2005-10-25		7.187.187.187.18+1.844%380+97.214%
2005-10-24		7.057.057.057.05-1.947%580+100.851%
2005-08-23		7.257.257.197.19+1.986%2,400+96.940%
2005-08-22		7.157.157.057.05+0.714%2,100+100.851%
2005-08-18		7.007.007.007.000.000%500+102.286%
2005-07-22		6.907.006.907.000.000%200+102.286%
2005-06-07		6.907.006.907.00+1.449%600+102.286%
2005-05-20		7.007.006.906.90-1.429%200+105.217%
2005-04-12		6.907.006.907.00-20.000%200+102.286%
2005-04-04		8.758.758.758.75+25.000%1,000+61.829%
2005-04-01		7.007.007.007.00+2.941%1,000+102.286%
2005-03-18		7.007.006.806.80-22.286%200+108.235%
2005-03-17		8.758.758.758.75+25.000%1,500+61.829%
2005-03-16		7.007.007.007.00-12.500%1,500+102.286%
2005-03-15		8.709.207.258.00+14.286%4,967+77.000%
2005-03-14		7.007.007.007.00-14.634%1,500+102.286%
2005-03-10		8.258.258.008.20+13.103%3,500+72.683%
2005-03-09		7.007.257.007.25+20.833%2,000+95.310%
2005-03-04		6.006.006.006.00+0.840%500+136.000%
2005-02-24		5.955.955.955.95-0.833%100+137.983%
2005-02-11		5.956.005.956.000.000%300+136.000%
2005-02-03		6.006.006.006.00+0.840%200+136.000%
2005-02-02		5.955.955.955.95-0.833%200+137.983%
2005-01-28		5.956.005.956.00-11.111%200+136.000%
2005-01-27		6.756.756.756.75+2.273%533+109.778%
2005-01-24		6.506.606.506.60-3.650%1,000+114.545%
2005-01-19		6.756.856.756.85+5.385%1,000+106.715%
2005-01-18		6.506.506.506.50+8.333%4,500+117.846%
2005-01-10		5.756.005.756.00+4.348%2,000+136.000%
2005-01-05		5.755.755.755.750.000%200+146.261%
2004-12-31		5.755.755.755.75-4.167%100+146.261%
2004-12-15		5.606.005.506.00+9.091%7,000+136.000%
2004-11-30		5.405.505.405.500.000%8,880+157.455%
2004-10-06		5.505.505.505.500.000%500+157.455%
2004-09-14		5.305.505.305.50+3.774%4,000+157.455%
2004-09-02		5.305.305.305.30-7.826%200+167.170%
2004-06-28		6.006.005.755.75+4.545%1,000+146.261%
2004-06-01		5.505.505.505.50+4.762%500+157.455%
2004-05-11		5.255.255.255.25-8.696%400+169.714%
2004-03-03		5.306.005.305.75+6.481%15,200+146.261%
2004-01-28		5.505.505.405.40-1.818%4,000+162.222%
2003-12-24		5.505.505.505.50+10.000%1,000+157.455%
2003-12-22		4.805.004.805.00-9.091%6,059+183.200%
2003-12-02		5.505.505.505.50+25.000%1,000+157.455%
2003-12-01		4.254.504.004.400.000%7,450+221.818%
2003-11-19		4.404.404.404.400.000%500+221.818%
2003-11-18		4.504.504.254.400.000%2,100+221.818%
2003-11-11		4.254.404.254.40+3.529%6,000+221.818%
2003-09-05		4.004.254.004.250.000%4,600+233.176%
2003-08-22		4.254.254.254.25+6.250%100+233.176%
2003-08-20		4.004.004.004.00-11.111%100+254.000%
2003-08-18		4.504.754.254.50+5.882%3,000+214.667%
2003-07-15		4.154.254.154.250.000%1,000+233.176%
2003-07-10		4.154.254.154.250.000%900+233.176%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC