|
|
 ADES - ADA-ES INC (NASDAQ) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 2.45 | 2.60 | 2.40 | 2.58 | +0.21 | 121000 | +8.86
% |
| 11/19/09 | 2.43 | 2.48 | 2.36 | 2.37 | -0.01 | 47800 | -0.42
% | | 11/18/09 | 2.67 | 2.67 | 2.38 | 2.38 | -0.07 | 67700 | -2.86
% | | 11/17/09 | 2.31 | 3.25 | 2.31 | 2.45 | +0.13 | 73400 | +5.60
% | | 11/16/09 | 2.50 | 2.50 | 2.28 | 2.32 | -0.16 | 52300 | -6.45
% |
| Earnings: | 11/16/09 | 08/13/09 | 05/14/09 | 03/25/09 | | -0.76
| -0.24
| -0.08
| -0.59
|
Price Earnings Ratio: N/A
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 3.25 | on 11/17/09 | 2.28 | on 11/16/09 | +11.21% | since 11/16/09
| | 20-Days | 3.25 | on 11/17/09 | 2.05 | on 10/28/09 | -16.50% | since 10/26/09
| | 65-Days | 4.70 | on 08/28/09 | 2.05 | on 10/28/09 | -37.83% | since 08/24/09
| | 100-Days | 4.70 | on 08/28/09 | 2.05 | on 10/28/09 | -33.16% | since 07/06/09
| | 260-Days | 5.97 | on 01/20/09 | 2.05 | on 10/28/09 | -1.15% | since 11/24/08
| | Year to Date | 5.97 | on 01/20/09 | 2.05 | on 10/28/09 | -29.89% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 2 time(s) | -20.62
% | 1 time(s) | +13.16% | | 20-Days | 2 time(s) | -20.62
% | 3 time(s) | +25.85% | | 65-Days | 4 time(s) | -45.11
% | 8 time(s) | +25.85% | | 100-Days | 3 time(s) | -45.11
% | 8 time(s) | +25.85% | | 260-Days | 15 time(s) | -56.78
% | 5 time(s) | +25.85% | | Year to Date | 12 time(s) | -56.78
% | 8 time(s) | +25.85% |
| |
