|
|
Closing price on 4/21/2017
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
33,100 |
| Split-adjusted Price |
0.80 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2017
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.10
|
0.80
|
33,100
|
|
|
4/20/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
0.84
|
43,600
|
|
|
4/19/2017
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
0.84
|
27,000
|
|
|
4/18/2017
|
-0.10 / -4.76%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.10
|
0.80
|
55,400
|
|
|
4/17/2017
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.21
|
0.84
|
103,100
|
|
|
4/14/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
0.84
|
20,500
|
|
|
4/13/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
5,000
|
|
|
4/12/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
0.80
|
18,100
|
|
|
4/11/2017
|
-0.10 / -4.76%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.98
|
0.80
|
17,300
|
|
|
4/10/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
0.84
|
26,900
|
|
|
4/7/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
0.84
|
27,700
|
|
|
4/5/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
0.80
|
41,700
|
|
|
4/4/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
47,900
|
|
|
4/3/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
0.80
|
24,500
|
|
|
3/31/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.91
|
0.76
|
20,000
|
|
|
3/30/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
12,000
|
|
|
3/29/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
5,700
|
|
|
3/28/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
3,000
|
|
|
3/27/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.92
|
0.80
|
4,400
|
|
|
3/24/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
0.80
|
10,700
|
|
|
3/23/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
0.80
|
55,800
|
|
|
3/22/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
10,800
|
|
|
3/21/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
0.80
|
25,300
|
|
|
3/20/2017
|
-0.10 / -4.76%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
0.80
|
26,900
|
|
|
3/17/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
0.84
|
9,300
|
|
|
3/16/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
4,000
|
|
|
3/15/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
3,200
|
|
|
3/14/2017
|
-0.10 / -4.76%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.98
|
0.80
|
5,300
|
|
|
3/13/2017
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0.84
|
100
|
|
|
3/10/2017
|
-0.20 / -9.09%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.01
|
0.80
|
7,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|