Saturday, 04 May 2024
Authentidate Holding Corp.
| Date | Open | High | Low | Close | Volume |
|---|
| 28/01/16 | 5.040 | 5.040 | 4.000 | 4.130 | 171,600 |
| 27/01/16 | 4.920 | 4.920 | 4.690 | 4.710 | 26,400 |
| 26/01/16 | 5.500 | 5.500 | 4.560 | 4.890 | 40,300 |
| 25/01/16 | 4.910 | 6.000 | 4.840 | 5.380 | 37,500 |
| 22/01/16 | 0.5300 | 0.5600 | 0.5200 | 0.5600 | 107,300 |
| 21/01/16 | 0.5000 | 0.5500 | 0.5000 | 0.5000 | 88,100 |
| 20/01/16 | 0.5200 | 0.5500 | 0.4800 | 0.5000 | 119,400 |
| 19/01/16 | 0.5600 | 0.5700 | 0.5200 | 0.5200 | 78,500 |
| 15/01/16 | 0.5000 | 0.6500 | 0.5000 | 0.5300 | 38,800 |
| 14/01/16 | 0.5100 | 0.5800 | 0.5000 | 0.5600 | 122,600 |
| 13/01/16 | 0.6100 | 0.6200 | 0.4700 | 0.5300 | 196,500 |
| 12/01/16 | 0.6200 | 0.6500 | 0.6000 | 0.6000 | 67,400 |
| 11/01/16 | 0.6200 | 0.6500 | 0.6100 | 0.6100 | 120,200 |
| 08/01/16 | 0.5400 | 0.6000 | 0.5200 | 0.5900 | 159,100 |
| 07/01/16 | 0.5900 | 0.5900 | 0.4900 | 0.5300 | 301,100 |
| 06/01/16 | 0.6300 | 0.6800 | 0.5800 | 0.5900 | 130,000 |
| 05/01/16 | 0.7300 | 0.7300 | 0.5800 | 0.6200 | 359,500 |
| 04/01/16 | 0.7000 | 0.7500 | 0.7000 | 0.7300 | 90,900 |
| 31/12/15 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 123,200 |
| 30/12/15 | 0.7000 | 0.7600 | 0.7000 | 0.7000 | 124,600 |
| 29/12/15 | 0.7800 | 0.7900 | 0.7000 | 0.7100 | 140,400 |
| 28/12/15 | 0.8100 | 0.8400 | 0.7700 | 0.7900 | 148,800 |
| 24/12/15 | 0.8200 | 0.8500 | 0.8100 | 0.8100 | 55,000 |
| 23/12/15 | 0.8800 | 0.8800 | 0.8000 | 0.8600 | 150,400 |
| 22/12/15 | 0.7700 | 0.8800 | 0.7700 | 0.8700 | 164,300 |
| 21/12/15 | 0.8300 | 0.8900 | 0.7500 | 0.8300 | 437,000 |
| 18/12/15 | 0.7500 | 0.8400 | 0.7400 | 0.8400 | 321,500 |
| 17/12/15 | 0.6600 | 0.7500 | 0.6300 | 0.7400 | 232,600 |
| 16/12/15 | 0.6000 | 0.6600 | 0.6000 | 0.6500 | 97,300 |
| 15/12/15 | 0.6400 | 0.6500 | 0.5600 | 0.6200 | 185,900 |
| 14/12/15 | 0.6500 | 0.6700 | 0.6100 | 0.6300 | 85,500 |
| 11/12/15 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 75,500 |
| 10/12/15 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 122,100 |
| 09/12/15 | 0.6800 | 0.7000 | 0.6500 | 0.6800 | 112,800 |
| 08/12/15 | 0.6600 | 0.6900 | 0.6300 | 0.6800 | 21,100 |
| 07/12/15 | 0.6900 | 0.7000 | 0.6400 | 0.6400 | 88,000 |
| 04/12/15 | 0.7000 | 0.7000 | 0.6400 | 0.6900 | 75,000 |
| 03/12/15 | 0.6900 | 0.7500 | 0.6500 | 0.7000 | 173,500 |
| 02/12/15 | 0.6800 | 0.7000 | 0.5700 | 0.6900 | 559,700 |
| 01/12/15 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 80,200 |
| 30/11/15 | 0.6600 | 0.7100 | 0.6500 | 0.6800 | 149,441 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |