Dark

ADTY
ADTEGRITY.COM INTL INC
stock OTC

Inactive

Feb 12, 2021

0.0221USD-63.167%(-0.0379)5,000

Pre-market

0.00USD-100.000%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-12	0.0221	0.0221	0.0221	0.0221	-63.167%	5,000	0.000%
2021-01-28	0.0600	0.0600	0.0600	0.0600	0.000%	10,000	-63.167%
2021-01-08	0.0600	0.0600	0.0600	0.0600	+50.000%	100	-63.167%
2020-12-22	0.0400	0.0400	0.0400	0.0400	+99.005%	60,000	-44.750%
2020-12-09	0.0201	0.0201	0.0201	0.0201	+28.025%	3,000	+9.950%
2020-10-19	0.0157	0.0157	0.0157	0.0157	+57.000%	250	+40.764%
2020-09-21	0.0050	0.0100	0.0050	0.0100	+3,233.333%	80,000	+121.000%
2020-08-05	0.0224	0.0324	0.0003	0.0003	-98.655%	75,000	+7,266.667%
2020-06-22	0.0223	0.0223	0.0223	0.0223	-55.400%	1,700	-0.897%
2020-03-20	0.0500	0.0500	0.0500	0.0500	0.000%	30,000	-55.800%
2020-03-16	0.0500	0.0500	0.0500	0.0500	+44.928%	10,000	-55.800%
2019-07-08	0.0345	0.0345	0.0345	0.0345	0.000%	100	-35.942%
2019-05-13	0.0345	0.0345	0.0345	0.0345	0.000%	2,200	-35.942%
2019-04-26	0.0345	0.0345	0.0345	0.0345	-65.500%	100	-35.942%
2019-04-23	0.0934	0.1000	0.0934	0.1000	+231.126%	200	-77.900%
2019-03-26	0.0302	0.0302	0.0302	0.0302	-39.600%	20,000	-26.821%
2019-03-15	0.0500	0.0500	0.0500	0.0500	+66.113%	26,800	-55.800%
2019-01-24	0.0301	0.0301	0.0301	0.0301	-40.980%	7,993	-26.578%
2018-12-24	0.0510	0.0510	0.0510	0.0510	+1.190%	25,000	-56.667%
2018-11-19	0.0500	0.0504	0.0500	0.0504	+55.077%	30,000	-56.151%
2018-10-02	0.0325	0.0325	0.0325	0.0325	+7.973%	2,000	-32.000%
2018-09-21	0.0266	0.0301	0.0266	0.0301	+0.333%	140,000	-26.578%
2018-09-20	0.0231	0.0300	0.0231	0.0300	+19.522%	175,000	-26.333%
2018-09-18	0.0251	0.0251	0.0251	0.0251	+25.500%	44,550	-11.952%
2018-08-28	0.0700	0.0700	0.0200	0.0200	-71.429%	250,001	+10.500%
2018-08-24	0.0700	0.0700	0.0700	0.0700	-12.500%	5,000	-68.429%
2018-06-20	0.0800	0.0800	0.0800	0.0800	0.000%	200	-72.375%
2018-05-15	0.0800	0.0800	0.0800	0.0800	0.000%	5,000	-72.375%
2018-03-14	0.0800	0.0800	0.0800	0.0800	0.000%	10,000	-72.375%
2018-01-18	0.0800	0.0800	0.0800	0.0800	-20.000%	20,000	-72.375%
2017-09-14	0.1000	0.1000	0.1000	0.1000	0.000%	5,500	-77.900%
2017-08-11	0.1000	0.1000	0.1000	0.1000	0.000%	27,900	-77.900%
2017-05-01	0.1000	0.1000	0.1000	0.1000	0.000%	1,000	-77.900%
2017-04-28	0.1000	0.1000	0.1000	0.1000	0.000%	13,500	-77.900%
2017-04-20	0.1000	0.1000	0.1000	0.1000	0.000%	10,000	-77.900%
2017-04-13	0.1000	0.1000	0.1000	0.1000	-9.091%	5,000	-77.900%
2017-03-31	0.1100	0.1100	0.1100	0.1100	0.000%	5,000	-79.909%
2017-03-29	0.1100	0.1100	0.1100	0.1100	-15.385%	14,000	-79.909%
2017-03-13	0.1300	0.1300	0.1300	0.1300	+8.333%	10,350	-83.000%
2016-12-05	0.1140	0.1200	0.1140	0.1200	+20.000%	10,000	-81.583%
2016-10-25	0.1000	0.1000	0.1000	0.1000	0.000%	5,000	-77.900%
2016-08-03	0.1000	0.1000	0.1000	0.1000	0.000%	17,000	-77.900%
2016-08-02	0.1000	0.1000	0.1000	0.1000	0.000%	2,000	-77.900%
2016-08-01	0.1000	0.1000	0.1000	0.1000	0.000%	900	-77.900%
2016-07-20	0.1000	0.1000	0.1000	0.1000	0.000%	1,000	-77.900%
2016-07-15	0.1100	0.1100	0.1000	0.1000	0.000%	6,260	-77.900%
2016-05-31	0.1000	0.1000	0.1000	0.1000	0.000%	10,000	-77.900%
2016-05-26	0.1000	0.1000	0.1000	0.1000	-28.571%	5,000	-77.900%
2016-03-11	0.1400	0.1400	0.1400	0.1400	+40.000%	1,370	-84.214%
2016-03-09	0.1000	0.1000	0.1000	0.1000	0.000%	3,300	-77.900%
2016-03-08	0.0700	0.1400	0.0700	0.1000	+42.857%	8,250	-77.900%
2016-03-04	0.0680	0.0700	0.0680	0.0700	+39.165%	20,000	-68.429%
2016-01-27	0.0503	0.0503	0.0503	0.0503	0.000%	3,000	-56.064%
2016-01-26	0.0503	0.0503	0.0503	0.0503	+0.600%	2,000	-56.064%
2015-12-17	0.0500	0.0500	0.0500	0.0500	0.000%	20,000	-55.800%
2015-12-15	0.0500	0.0500	0.0500	0.0500	-16.667%	20,000	-55.800%
2015-12-11	0.0700	0.0700	0.0600	0.0600	-14.286%	40,000	-63.167%
2015-11-19	0.0700	0.0700	0.0700	0.0700	-0.143%	10,650	-68.429%
2015-10-05	0.0700	0.0701	0.0700	0.0701	+0.143%	800	-68.474%
2015-09-25	0.0700	0.0700	0.0700	0.0700	-72.000%	500	-68.429%
2015-08-24	0.2500	0.2500	0.2500	0.2500	+257.143%	2,000	-91.160%
2015-06-23	0.0700	0.0700	0.0700	0.0700	0.000%	5,000	-68.429%
2015-06-03	0.0700	0.0700	0.0700	0.0700	0.000%	10,000	-68.429%
2015-05-19	0.1000	0.1000	0.0700	0.0700	-30.000%	24,500	-68.429%
2015-05-15	0.1000	0.1000	0.1000	0.1000	+33.333%	250	-77.900%
2015-04-15	0.0750	0.0750	0.0750	0.0750	-25.000%	1,500	-70.533%
2015-03-12	0.1000	0.1000	0.1000	0.1000	0.000%	5,000	-77.900%
2015-03-05	0.1000	0.1000	0.1000	0.1000	+24.688%	5,000	-77.900%
2015-02-05	0.0803	0.0803	0.0802	0.0802	-38.308%	43,650	-72.444%
2015-02-03	0.1300	0.1300	0.1300	0.1300	+30.000%	318	-83.000%
2015-01-15	0.1000	0.1000	0.1000	0.1000	+42.653%	10,000	-77.900%
2014-12-16	0.0800	0.1000	0.0600	0.0701	-12.375%	40,070	-68.474%
2014-12-09	0.0800	0.0800	0.0800	0.0800	-33.333%	2,500	-72.375%
2014-12-08	0.1200	0.1200	0.1200	0.1200	-14.286%	10,000	-81.583%
2014-12-05	0.1203	0.1400	0.1203	0.1400	+15.226%	12,550	-84.214%
2014-11-25	0.1215	0.1215	0.1215	0.1215	-19.000%	10,000	-81.811%
2014-11-05	0.1600	0.1600	0.1500	0.1500	-6.250%	13,480	-85.267%
2014-11-04	0.1600	0.1600	0.1600	0.1600	-60.000%	9,600	-86.188%
2014-10-22	0.1500	0.4000	0.1500	0.4000	+150.000%	1,500	-94.475%
2014-10-21	0.2000	0.2000	0.1200	0.1600	-20.000%	20,510	-86.188%
2014-10-08	0.2000	0.2000	0.2000	0.2000	-33.333%	2,850	-88.950%
2014-08-27	0.3000	0.3000	0.3000	0.3000	+36.364%	5,000	-92.633%
2014-08-11	0.2200	0.2200	0.2200	0.2200	-45.000%	500	-89.955%
2014-08-08	0.2200	0.4000	0.2200	0.4000	+81.818%	600	-94.475%
2014-08-07	0.2200	0.2200	0.2200	0.2200	0.000%	3,060	-89.955%
2014-08-06	0.2200	0.2200	0.2200	0.2200	-12.000%	550	-89.955%
2014-08-05	0.2500	0.2500	0.2500	0.2500	0.000%	2,500	-91.160%
2014-07-16	0.2500	0.2500	0.2500	0.2500	0.000%	3,500	-91.160%
2014-07-15	0.2500	0.2500	0.2500	0.2500	0.000%	6,450	-91.160%
2014-05-01	0.2500	0.2500	0.2500	0.2500	+2.041%	1,000	-91.160%
2014-04-28	0.2450	0.2450	0.2450	0.2450	+2.083%	1,000	-90.980%
2014-04-17	0.2400	0.2400	0.2400	0.2400	+3.896%	7,500	-90.792%
2014-04-10	0.2310	0.2310	0.2310	0.2310	-34.000%	5,000	-90.433%
2014-02-21	0.3500	0.3500	0.3500	0.3500	+65.877%	1,500	-93.686%
2014-02-18	0.2110	0.2110	0.2110	0.2110	-1.860%	6,450	-89.526%
2014-01-28	0.2150	0.2150	0.2150	0.2150	-4.444%	1,000	-89.721%
2014-01-24	0.2250	0.2250	0.2250	0.2250	-3.017%	1,000	-90.178%
2014-01-14	0.2320	0.2320	0.2320	0.2320	0.000%	1,000	-90.474%
2014-01-06	0.2320	0.2320	0.2320	0.2320	+0.433%	1,500	-90.474%
2014-01-03	0.2310	0.2310	0.2310	0.2310	+0.435%	1,000	-90.433%
2013-12-24	0.2300	0.2300	0.2300	0.2300	+6.977%	1,000	-90.391%
2013-12-17	0.2150	0.2150	0.2150	0.2150	0.000%	1,500	-89.721%
2013-12-12	0.2150	0.2150	0.2150	0.2150	+4.878%	1,950	-89.721%
2013-12-06	0.3100	0.3600	0.2050	0.2050	-12.766%	1,600	-89.220%
2013-12-05	0.2350	0.2350	0.2350	0.2350	-24.194%	200	-90.596%
2013-11-19	0.2310	0.3100	0.2310	0.3100	+29.167%	300	-92.871%
2013-11-18	0.2400	0.2400	0.2310	0.2400	-22.581%	12,050	-90.792%
2013-11-07	0.2300	0.3100	0.2300	0.3100	-13.889%	47,800	-92.871%
2013-11-04	0.2300	0.3600	0.2300	0.3600	+33.333%	400	-93.861%
2013-11-01	0.2100	0.2800	0.2100	0.2700	+28.571%	18,750	-91.815%
2013-10-31	0.2100	0.2100	0.2100	0.2100	-8.696%	2,000	-89.476%
2013-10-30	0.2300	0.2300	0.2300	0.2300	+3.604%	18,000	-90.391%
2013-10-29	0.2220	0.2220	0.2220	0.2220	-26.000%	475	-90.045%
2013-10-28	0.2500	0.3000	0.2500	0.3000	+11.111%	300	-92.633%
2013-10-25	0.1750	0.2700	0.1750	0.2700	+56.977%	1,600	-91.815%
2013-10-24	0.1720	0.1720	0.1720	0.1720	+13.158%	1,200	-87.151%
2013-10-17	0.1520	0.1520	0.1520	0.1520	-5.000%	1,000	-85.461%
2013-10-10	0.1600	0.1600	0.1600	0.1600	-52.941%	5,000	-86.188%
2013-09-27	0.1600	0.3400	0.1600	0.3400	+13.333%	500	-93.500%
2013-09-16	0.3000	0.3000	0.3000	0.3000	+3.448%	100	-92.633%
2013-08-30	0.1538	0.2900	0.1538	0.2900	+20.833%	400	-92.379%
2013-08-22	0.1600	0.2400	0.1600	0.2400	+58.940%	700	-90.792%
2013-08-21	0.1510	0.1510	0.1510	0.1510	-37.083%	1,000	-85.364%
2013-08-19	0.1800	0.2400	0.1510	0.2400	-14.286%	25,800	-90.792%
2013-08-07	0.1520	0.2800	0.1520	0.2800	+51.351%	400	-92.107%
2013-08-06	0.1128	0.1850	0.1128	0.1850	+81.373%	500	-88.054%
2013-07-29	0.1020	0.1020	0.1020	0.1020	+2.000%	10,000	-78.333%
2013-07-19	0.1000	0.1000	0.1000	0.1000	-9.091%	500	-77.900%
2013-06-14	0.1100	0.1100	0.1100	0.1100	-26.667%	2,950	-79.909%
2013-05-17	0.1500	0.1500	0.1500	0.1500	0.000%	2,000	-85.267%
2013-05-08	0.2000	0.2000	0.1500	0.1500	-40.000%	12,500	-85.267%
2013-04-29	0.2500	0.2500	0.2500	0.2500	+4.167%	5,000	-91.160%
2013-04-19	0.2400	0.2400	0.2400	0.2400	-25.000%	1,500	-90.792%
2013-04-18	0.2500	0.3200	0.2500	0.3200	+10.345%	300	-93.094%
2013-03-20	0.2350	0.2900	0.2350	0.2900	-9.375%	12,851	-92.379%
2013-03-12	0.3200	0.3200	0.3200	0.3200	+36.170%	200	-93.094%
2013-03-11	0.2350	0.2350	0.2350	0.2350	-26.563%	1,400	-90.596%
2013-03-05	0.3200	0.3200	0.3200	0.3200	-2.676%	100	-93.094%
2013-03-04	0.2200	0.3288	0.2200	0.3288	+42.338%	20,600	-93.279%
2013-03-01	0.2310	0.2310	0.2310	0.2310	-29.745%	100	-90.433%
2013-02-22	0.2800	0.3288	0.2800	0.3288	+49.455%	15,100	-93.279%
2013-02-21	0.2200	0.2200	0.2200	0.2200	-43.416%	1,000	-89.955%
2013-02-20	0.2900	0.3888	0.2100	0.3888	+94.400%	15,900	-94.316%
2013-01-30	0.2000	0.2000	0.2000	0.2000	-25.595%	7,000	-88.950%
2013-01-11	0.2688	0.2688	0.2688	0.2688	+53.600%	500	-91.778%
2013-01-10	0.1750	0.1750	0.1750	0.1750	-3.315%	1,000	-87.371%
2012-12-05	0.1810	0.1810	0.1810	0.1810	+4.083%	10,000	-87.790%
2012-12-03	0.1739	0.1739	0.1739	0.1739	-37.893%	1,500	-87.292%
2012-11-30	0.2158	0.2800	0.1510	0.2800	+25.673%	48,510	-92.107%
2012-11-13	0.2228	0.2228	0.2228	0.2228	+4.699%	3,990	-90.081%
2012-11-08	0.2128	0.2128	0.2128	0.2128	-26.316%	1,400	-89.615%
2012-11-07	0.2328	0.2888	0.2128	0.2888	+24.483%	13,200	-92.348%
2012-11-05	0.2320	0.2320	0.2320	0.2320	+4.505%	10,000	-90.474%
2012-11-02	0.2220	0.2220	0.2220	0.2220	-7.500%	2,250	-90.045%
2012-11-01	0.1820	0.2400	0.1820	0.2400	-20.000%	5,799	-90.792%
2012-10-31	0.1610	0.3000	0.1610	0.3000	+42.857%	1,100	-92.633%
2012-09-28	0.2100	0.2100	0.2100	0.2100	0.000%	2,500	-89.476%
2012-09-24	0.2100	0.2100	0.2100	0.2100	0.000%	6,700	-89.476%
2012-08-29	0.2100	0.2100	0.2100	0.2100	-12.500%	2,200	-89.476%
2012-08-16	0.2400	0.2400	0.2400	0.2400	0.000%	100	-90.792%
2012-08-10	0.2400	0.2400	0.2400	0.2400	+14.286%	100	-90.792%
2012-08-07	0.2100	0.2100	0.2100	0.2100	+23.529%	8,727	-89.476%
2012-07-13	0.1700	0.1700	0.1700	0.1700	+5.590%	925	-87.000%
2012-06-04	0.1610	0.1610	0.1610	0.1610	-46.333%	500	-86.273%
2012-05-07	0.1710	0.3000	0.1710	0.3000	+42.857%	400	-92.633%
2012-05-02	0.2100	0.2100	0.2100	0.2100	+5.000%	425	-89.476%
2012-04-30	0.2000	0.2900	0.2000	0.2000	+24.224%	25,000	-88.950%
2012-04-23	0.1610	0.1610	0.1610	0.1610	+0.625%	500	-86.273%
2012-04-17	0.1600	0.1600	0.1600	0.1600	+6.667%	3,000	-86.188%
2012-04-05	0.1500	0.1500	0.1500	0.1500	+6.383%	2,000	-85.267%
2012-03-14	0.1410	0.1410	0.1410	0.1410	-29.500%	10,000	-84.326%
2012-02-21	0.2000	0.2000	0.2000	0.2000	+33.333%	925	-88.950%
2012-02-16	0.1500	0.1500	0.1500	0.1500	-25.000%	5,000	-85.267%
2012-02-15	0.1900	0.2100	0.1900	0.2000	+5.263%	50,800	-88.950%
2012-02-07	0.1900	0.1900	0.1900	0.1900	+46.154%	10,000	-88.368%
2012-01-26	0.1900	0.1900	0.1300	0.1300	0.000%	300	-83.000%
2011-12-05	0.1300	0.1300	0.1300	0.1300	-7.801%	2,133	-83.000%
2011-11-28	0.1410	0.1410	0.1410	0.1410	0.000%	19,891	-84.326%
2011-10-12	0.1410	0.1410	0.1410	0.1410	0.000%	1,000	-84.326%
2011-08-26	0.1410	0.1410	0.1410	0.1410	+0.714%	6,500	-84.326%
2011-08-25	0.1400	0.1400	0.1400	0.1400	-0.709%	1,000	-84.214%
2011-08-10	0.1410	0.1410	0.1410	0.1410	-58.529%	2,500	-84.326%
2011-08-09	0.1700	0.3400	0.1350	0.3400	0.000%	22,300	-93.500%
2011-08-03	0.3400	0.3400	0.3400	0.3400	+159.542%	100	-93.500%
2011-07-25	0.1310	0.1310	0.1310	0.1310	+0.769%	5,000	-83.130%
2011-07-19	0.1300	0.1300	0.1300	0.1300	-13.333%	10,000	-83.000%
2011-07-14	0.1500	0.1500	0.1500	0.1500	-95.588%	4,500	-85.267%
2011-06-30	3.4000	3.4000	0.1600	3.4000	+900.000%	700	-99.350%
2011-06-29	0.3400	0.3400	0.3400	0.3400	+126.667%	100	-93.500%
2011-06-24	0.1400	0.1500	0.1400	0.1500	-6.250%	5,000	-85.267%
2011-06-03	0.1600	0.1600	0.1600	0.1600	-52.941%	600	-86.188%
2011-05-18	0.1250	0.3400	0.1250	0.3400	+183.333%	300	-93.500%
2011-05-03	0.1200	0.1200	0.1200	0.1200	-40.000%	2,500	-81.583%
2011-04-25	0.2000	0.3500	0.2000	0.2000	+66.667%	19,000	-88.950%
2011-04-21	0.1200	0.1200	0.1200	0.1200	-65.714%	7,500	-81.583%
2011-03-16	0.3500	0.3500	0.3500	0.3500	+218.182%	1,000	-93.686%
2011-03-14	0.1100	0.1100	0.1100	0.1100	-68.571%	1,500	-79.909%
2011-03-01	0.1100	0.3500	0.1100	0.3500	+233.333%	400	-93.686%
2011-02-23	0.1060	0.1060	0.1050	0.1050	-70.000%	19,000	-78.952%
2011-02-14	0.1050	0.3500	0.1050	0.3500	+233.333%	6,500	-93.686%
2011-01-31	0.1050	0.1050	0.1050	0.1050	-70.833%	2,000	-78.952%
2011-01-21	0.3600	0.3600	0.3600	0.3600	+80.905%	100	-93.861%
2011-01-20	0.1120	0.1990	0.1050	0.1990	+97.030%	1,100	-88.894%
2010-12-27	0.1010	0.1010	0.1010	0.1010	-49.246%	100	-78.119%
2010-12-22	0.1990	0.1990	0.1990	0.1990	-31.379%	100	-88.894%
2010-11-15	0.2900	0.2900	0.2900	0.2900	-19.444%	100	-92.379%
2010-11-12	0.2000	0.4900	0.0860	0.3600	+260.000%	37,800	-93.861%
2010-11-11	0.2000	0.2000	0.1000	0.1000	+11.111%	27,766	-77.900%
2010-11-09	0.0900	0.0900	0.0900	0.0900	-58.716%	1,000	-75.444%
2010-11-08	0.0700	0.2500	0.0700	0.2180	+118.000%	356,926	-89.862%
2010-11-05	0.0630	0.1000	0.0630	0.1000	+58.730%	12,000	-77.900%
2010-11-03	0.0630	0.0630	0.0630	0.0630	-10.000%	20,200	-64.921%
2010-10-29	0.0700	0.0700	0.0700	0.0700	-30.000%	6,200	-68.429%
2010-10-06	0.1000	0.1000	0.1000	0.1000	-80.000%	11,000	-77.900%
2010-10-04	0.1000	0.5000	0.1000	0.5000	+900.000%	5,000	-95.580%
2010-08-18	0.0500	0.0500	0.0500	0.0500	-0.200%	1,000	-55.800%
2010-08-13	0.0510	0.0510	0.0501	0.0501	-1.765%	49,500	-55.888%
2010-08-02	0.0510	0.0510	0.0510	0.0510	+2.000%	16,000	-56.667%
2010-07-13	0.0500	0.0500	0.0500	0.0500	-0.200%	10,700	-55.800%
2010-07-06	0.0501	0.0501	0.0501	0.0501	-37.375%	2,700	-55.888%
2010-06-29	0.0800	0.0800	0.0800	0.0800	0.000%	10,000	-72.375%
2010-06-28	0.0800	0.0800	0.0800	0.0800	0.000%	550	-72.375%
2010-05-25	0.0800	0.0800	0.0800	0.0800	-52.941%	2,500	-72.375%
2010-05-11	0.1900	0.1900	0.1700	0.1700	-10.526%	5,500	-87.000%
2010-05-10	0.1900	0.1900	0.1900	0.1900	0.000%	2,500	-88.368%
2010-04-14	0.1900	0.1900	0.1900	0.1900	+72.727%	772	-88.368%
2010-04-08	0.1100	0.1100	0.1100	0.1100	0.000%	5,000	-79.909%
2010-04-05	0.1100	0.1100	0.1100	0.1100	0.000%	9,000	-79.909%
2010-03-29	0.1100	0.1100	0.1100	0.1100	+10.000%	5,000	-79.909%
2010-03-26	0.1000	0.1000	0.1000	0.1000	+25.000%	15,000	-77.900%
2010-03-23	0.0800	0.0800	0.0800	0.0800	-83.673%	8,000	-72.375%
2010-03-22	0.4900	0.4900	0.4900	0.4900	+512.500%	250	-95.490%
2010-03-19	0.0800	0.0800	0.0500	0.0800	0.000%	25,000	-72.375%
2010-03-18	0.0800	0.0800	0.0800	0.0800	+60.000%	150	-72.375%
2010-03-12	0.0300	0.0500	0.0300	0.0500	+66.667%	486,782	-55.800%
2010-03-11	0.0600	0.0600	0.0300	0.0300	-62.500%	20,000	-26.333%
2010-03-01	0.0800	0.0800	0.0800	0.0800	-20.000%	2,530	-72.375%
2010-02-22	0.1000	0.1000	0.1000	0.1000	+25.000%	5,000	-77.900%
2009-12-28	0.0800	0.0800	0.0800	0.0800	0.000%	1,350	-72.375%
2009-12-18	0.0800	0.0800	0.0800	0.0800	-1.235%	5,500	-72.375%
2009-12-17	0.1000	0.1000	0.0810	0.0810	-19.000%	10,000	-72.716%
2009-12-15	0.1000	0.1000	0.1000	0.1000	0.000%	10,000	-77.900%
2009-12-14	0.1000	0.1000	0.1000	0.1000	+25.000%	5,700	-77.900%
2009-11-12	0.1110	0.1110	0.0800	0.0800	-81.818%	3,000	-72.375%
2009-10-09	0.1100	0.4400	0.1100	0.4400	+46.667%	5,100	-94.977%
2009-10-02	0.1000	0.3000	0.1000	0.3000	0.000%	300	-92.633%
2009-09-30	0.3000	0.3000	0.3000	0.3000	+200.000%	300	-92.633%
2009-09-23	0.1000	0.1000	0.1000	0.1000	+42.857%	15,000	-77.900%
2009-09-22	0.1000	0.1000	0.0700	0.0700	-12.500%	15,000	-68.429%
2009-09-21	0.0800	0.0800	0.0800	0.0800	-60.000%	5,000	-72.375%
2009-08-31	0.2000	0.2000	0.2000	0.2000	+566.667%	7,600	-88.950%
2009-08-25	0.0300	0.0300	0.0300	0.0300	-25.000%	15,000	-26.333%
2009-08-19	0.0400	0.0400	0.0400	0.0400	0.000%	3,000	-44.750%
2009-07-17	0.0200	0.0400	0.0200	0.0400	-50.000%	17,500	-44.750%
2009-06-26	0.0800	0.0800	0.0800	0.0800	0.000%	4,700	-72.375%
2009-05-05	0.0800	0.0800	0.0800	0.0800	0.000%	1,000	-72.375%
2009-04-06	0.0800	0.0800	0.0800	0.0800	0.000%	3,250	-72.375%
2009-03-27	0.0800	0.0800	0.0800	0.0800	0.000%	2,700	-72.375%
2008-12-09	0.0800	0.0900	0.0800	0.0800	-27.273%	22,800	-72.375%
2008-09-19	0.1100	0.1100	0.1100	0.1100	-66.667%	250	-79.909%
2008-09-15	0.3300	0.3300	0.3300	0.3300	+17.857%	100	-93.303%
2008-09-10	0.2800	0.2800	0.2800	0.2800	-15.152%	3,731	-92.107%
2008-08-05	0.3300	0.3300	0.3300	0.3300	+17.857%	100	-93.303%
2008-08-04	0.2500	0.2800	0.2500	0.2800	0.000%	1,500	-92.107%
2008-07-28	0.2800	0.2800	0.2800	0.2800	+180.000%	100	-92.107%
2008-07-11	0.1000	0.1000	0.1000	0.1000	-23.077%	1,500	-77.900%
2008-07-08	0.1300	0.1300	0.1300	0.1300	-60.606%	2,000	-83.000%
2008-07-01	0.2000	0.3300	0.1500	0.3300	+32.000%	9,100	-93.303%
2008-06-20	0.2500	0.2500	0.2500	0.2500	+108.333%	100	-91.160%
2008-05-07	0.1200	0.1200	0.1200	0.1200	-52.000%	350	-81.583%
2008-04-28	0.1300	0.2500	0.1300	0.2500	+150.000%	25,400	-91.160%
2008-04-09	0.1000	0.1000	0.1000	0.1000	-47.368%	100	-77.900%
2008-03-17	0.1900	0.1900	0.1900	0.1900	+90.000%	200	-88.368%
2008-03-14	0.1100	0.1100	0.1000	0.1000	-9.091%	10,500	-77.900%
2008-03-07	0.1100	0.1100	0.1100	0.1100	0.000%	100	-79.909%
2008-02-22	0.1100	0.1100	0.1100	0.1100	-45.000%	11,500	-79.909%
2008-02-15	0.2000	0.2000	0.2000	0.2000	0.000%	100	-88.950%
2008-01-28	0.1300	0.2000	0.1300	0.2000	0.000%	1,072	-88.950%
2008-01-17	0.2000	0.2000	0.2000	0.2000	+53.846%	100	-88.950%
2008-01-08	0.1300	0.1300	0.1300	0.1300	0.000%	2,100	-83.000%
2008-01-02	0.1300	0.1300	0.1300	0.1300	0.000%	1,000	-83.000%
2007-12-19	0.1300	0.1300	0.1300	0.1300	0.000%	1,000	-83.000%
2007-12-10	0.1300	0.1300	0.1300	0.1300	0.000%	20,493	-83.000%
2007-12-05	0.1300	0.1300	0.1300	0.1300	0.000%	35,000	-83.000%
2007-12-04	0.1300	0.1300	0.1300	0.1300	0.000%	10,000	-83.000%
2007-12-03	0.1300	0.1300	0.1300	0.1300	0.000%	10,000	-83.000%
2007-11-30	0.1300	0.1300	0.1300	0.1300	0.000%	5,000	-83.000%
2007-11-28	0.1300	0.1300	0.1200	0.1300	+8.333%	66,007	-83.000%
2007-11-23	0.1200	0.1200	0.1200	0.1200	-7.692%	4,000	-81.583%
2007-11-21	0.1300	0.1300	0.1300	0.1300	0.000%	10,000	-83.000%
2007-11-01	0.1300	0.1300	0.1300	0.1300	+8.333%	700	-83.000%
2007-10-30	0.1200	0.1200	0.1200	0.1200	0.000%	5,000	-81.583%
2007-10-15	0.1200	0.1200	0.1200	0.1200	-7.692%	2,000	-81.583%
2007-09-21	0.1300	0.1300	0.1300	0.1300	+8.333%	2,500	-83.000%
2007-09-20	0.1200	0.1200	0.1100	0.1200	+9.091%	87,700	-81.583%
2007-09-10	0.1100	0.1100	0.1100	0.1100	0.000%	75,000	-79.909%
2007-08-10	0.1100	0.1100	0.1100	0.1100	+10.000%	5,000	-79.909%
2007-08-09	0.1000	0.1000	0.1000	0.1000	0.000%	400	-77.900%
2007-08-02	0.1000	0.1000	0.1000	0.1000	-9.091%	500	-77.900%
2007-07-27	0.1100	0.1100	0.1100	0.1100	0.000%	5,700	-79.909%
2007-07-26	0.1100	0.1100	0.1100	0.1100	-47.619%	6,000	-79.909%
2007-07-25	0.2100	0.2100	0.2100	0.2100	+90.909%	900	-89.476%
2007-07-23	0.1100	0.1100	0.1100	0.1100	0.000%	6,500	-79.909%
2007-07-11	0.1100	0.1100	0.1100	0.1100	-45.000%	358	-79.909%
2007-05-16	0.0900	0.2000	0.0900	0.2000	-39.394%	1,400	-88.950%
2007-05-07	0.3300	0.3300	0.3300	0.3300	+175.000%	2,000	-93.303%
2007-05-04	0.1200	0.1200	0.1200	0.1200	+9.091%	4,050	-81.583%
2007-05-03	0.1100	0.1100	0.1100	0.1100	0.000%	10,000	-79.909%
2007-05-02	0.1000	0.1100	0.1000	0.1100	+10.000%	76,400	-79.909%
2007-04-30	0.1000	0.1000	0.1000	0.1000	+42.857%	1,900	-77.900%
2007-04-20	0.0700	0.0700	0.0700	0.0700	-6.667%	5,000	-68.429%
2007-04-18	0.0750	0.0750	0.0750	0.0750	-6.250%	1,800	-70.533%
2007-03-15	0.0800	0.0800	0.0800	0.0800	-20.000%	2,000	-72.375%
2007-02-06	0.1100	0.1100	0.1000	0.1000	-9.091%	30,000	-77.900%
2007-01-10	0.1100	0.1100	0.1100	0.1100	+10.000%	1,250	-79.909%
2006-12-08	0.1000	0.1000	0.1000	0.1000	0.000%	5,000	-77.900%
2006-11-29	0.1300	0.1300	0.1000	0.1000	+11.111%	19,865	-77.900%
2006-10-31	0.0900	0.0900	0.0900	0.0900	0.000%	4,028	-75.444%
2006-10-23	0.0900	0.0900	0.0900	0.0900	0.000%	2,000	-75.444%
2006-09-15	0.0800	0.0900	0.0800	0.0900	+12.500%	2,000	-75.444%
2006-09-13	0.0800	0.0800	0.0800	0.0800	-20.000%	1,800	-72.375%
2006-08-29	0.1000	0.1100	0.0700	0.1000	-16.667%	62,500	-77.900%
2006-08-24	0.1200	0.1200	0.1200	0.1200	+50.000%	10,000	-81.583%
2006-08-16	0.0800	0.0800	0.0800	0.0800	-11.111%	1,000	-72.375%
2006-08-09	0.0900	0.0900	0.0900	0.0900	0.000%	1,900	-75.444%
2006-08-04	0.0900	0.0900	0.0900	0.0900	-18.182%	500	-75.444%
2006-07-19	0.1100	0.1100	0.1100	0.1100	+37.500%	5,000	-79.909%
2006-07-05	0.0800	0.0800	0.0800	0.0800	-20.000%	1,000	-72.375%
2006-06-29	0.1000	0.1000	0.1000	0.1000	0.000%	30,000	-77.900%
2006-06-19	0.0900	0.1000	0.0900	0.1000	0.000%	15,000	-77.900%
2006-06-13	0.1000	0.1000	0.1000	0.1000	-9.091%	5,000	-77.900%
2006-05-25	0.1100	0.1100	0.1100	0.1100	+10.000%	10,000	-79.909%
2006-05-24	0.1310	0.1310	0.1000	0.1000	-28.571%	6,000	-77.900%
2006-05-19	0.1400	0.1400	0.1400	0.1400	+40.000%	5,000	-84.214%
2006-05-17	0.1000	0.1000	0.1000	0.1000	+42.857%	5,000	-77.900%
2006-05-16	0.0700	0.0700	0.0700	0.0700	-30.000%	1,000	-68.429%
2006-05-11	0.1000	0.1000	0.1000	0.1000	+100.000%	5,000	-77.900%
2006-05-10	0.1200	0.1200	0.0500	0.0500	-64.286%	22,000	-55.800%
2006-05-09	0.1300	0.1400	0.1300	0.1400	+27.273%	15,000	-84.214%
2006-04-18	0.1100	0.1100	0.1000	0.1100	+37.500%	32,500	-79.909%
2006-04-10	0.0800	0.0800	0.0800	0.0800	+33.333%	15,000	-72.375%
2006-04-06	0.0600	0.0600	0.0600	0.0600	-25.000%	2,000	-63.167%
2006-03-21	0.0750	0.0800	0.0750	0.0800	+60.000%	22,535	-72.375%
2006-03-02	0.0500	0.0500	0.0500	0.0500	+25.000%	5,000	-55.800%
2006-02-10	0.0400	0.0400	0.0400	0.0400	-33.333%	1,700	-44.750%
2006-02-01	0.0500	0.0600	0.0500	0.0600	+100.000%	30,000	-63.167%
2006-01-31	0.0350	0.0350	0.0300	0.0300	-14.286%	2,000	-26.333%
2006-01-30	0.0350	0.0350	0.0350	0.0350	+16.667%	1,000	-36.857%
2006-01-23	0.0300	0.0300	0.0300	0.0300	-40.000%	3,000	-26.333%
2005-12-28	0.0500	0.0500	0.0500	0.0500	0.000%	700	-55.800%
2005-12-22	0.0500	0.0500	0.0500	0.0500	0.000%	500	-55.800%
2005-12-21	0.0500	0.0500	0.0500	0.0500	-16.667%	1,500	-55.800%
2005-12-20	0.0600	0.0600	0.0600	0.0600	+100.000%	15,000	-63.167%
2005-11-14	0.0300	0.0300	0.0300	0.0300	0.000%	4,600	-26.333%
2005-11-03	0.0300	0.0300	0.0300	0.0300	0.000%	7,500	-26.333%
2005-10-17	0.0300	0.0300	0.0300	0.0300	-50.000%	4,000	-26.333%
2005-10-03	0.0600	0.0600	0.0600	0.0600	0.000%	5,000	-63.167%
2005-08-19	0.0600	0.0600	0.0600	0.0600	0.000%	3,600	-63.167%
2005-07-28	0.0700	0.0700	0.0600	0.0600	-14.286%	10,000	-63.167%
2005-07-20	0.0700	0.0700	0.0700	0.0700	0.000%	500	-68.429%
2005-07-19	0.0700	0.0700	0.0700	0.0700	0.000%	11,600	-68.429%
2005-07-08	0.0700	0.0700	0.0700	0.0700	0.000%	5,000	-68.429%
2005-06-29	0.0700	0.0700	0.0700	0.0700	0.000%	3,000	-68.429%
2005-06-28	0.0700	0.0700	0.0700	0.0700	0.000%	5,000	-68.429%
2005-06-14	0.0700	0.0700	0.0700	0.0700	0.000%	1,000	-68.429%
2005-06-08	0.0700	0.0700	0.0700	0.0700	0.000%	5,000	-68.429%
2005-06-06	0.0700	0.0700	0.0700	0.0700	0.000%	15,300	-68.429%
2005-04-06	0.0700	0.0700	0.0700	0.0700	0.000%	500	-68.429%
2005-03-29	0.0700	0.0700	0.0700	0.0700	0.000%	500	-68.429%
2005-03-08	0.0700	0.0700	0.0700	0.0700	0.000%	400	-68.429%

.dark-mode .gc2Hzf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gc2Hzf{ color: #333333; background-color: white; border: 2px solid #333333; }ADTYADTEGRITY.COM INTL INCstock OTC

ADTY
ADTEGRITY.COM INTL INC
stock OTC