Indicators

Adaptive Medias Inc (OP: ADTM )

0.0001 UNCHANGED

Last Price Updated: 11:30 AM EST, Dec 30, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	0.1595	0.1600	0.1441	0.1441	33,900	-0.01(-8.57%)
Jan 28, 2016	0.1562	0.1600	0.1562	0.1576	82,652	-0.00(-1.50%)
Jan 27, 2016	0.1600	0.1600	0.1300	0.1600	32,475	+0.00(+0.00%)
Jan 26, 2016	0.1599	0.1600	0.1599	0.1600	7,225	+0.04(+32.89%)
Jan 22, 2016		0.1204	0.1204	0.1204	0	-0.02(-14.00%)
Jan 21, 2016	0.1409	0.1450	0.1400	0.1400	9,000	-0.00(-3.45%)
Jan 20, 2016	0.1010	0.1450	0.1010	0.1450	5,542	-0.01(-3.33%)
Jan 19, 2016	0.0700	0.1500	0.0700	0.1500	71,889	+0.02(+12.78%)
Jan 15, 2016		0.1330	0.1330	0.1330	0	-0.02(-11.33%)
Jan 14, 2016	0.1750	0.1750	0.1300	0.1500	68,950	-0.00(-0.07%)
Jan 13, 2016	0.1780	0.1780	0.1501	0.1501	8,167	-0.01(-6.19%)
Jan 12, 2016	0.1850	0.1850	0.1600	0.1600	60,300	+0.01(+6.67%)
Jan 11, 2016	0.1535	0.1535	0.1500	0.1500	17,077	-0.04(-21.05%)
Jan 07, 2016		0.1900	0.1900	0.1900	0	+0.00(+0.00%)
Jan 06, 2016	0.1900	0.1900	0.1900	0.1900	2,000	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.