Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptive Medias Inc (OP: ADTM )

0.0001 UNCHANGED
Last Price Updated: 11:30 AM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.0004 0.0004 0.0003 0.0003 6,656,650 -0.00(-25.00%)
Oct 30, 2017 0.0004 0.0004 0.0004 0.0004 19,833,878 +0.00(+0.00%)
Oct 27, 2017 0.0004 0.0004 0.0004 0.0004 14,843,500 +0.00(+0.00%)
Oct 26, 2017 0.0006 0.0006 0.0004 0.0004 41,798,888 -0.00(-33.33%)
Oct 25, 2017 0.0006 0.0007 0.0005 0.0006 26,294,140 +0.00(+20.00%)
Oct 24, 2017 0.0005 0.0007 0.0005 0.0005 52,723,176 +0.00(+25.00%)
Oct 23, 2017 0.0005 0.0005 0.0004 0.0004 8,314,321 -0.00(-18.37%)
Oct 20, 2017 0.0005 0.0005 0.0004 0.0005 14,071,100 -0.00(-2.00%)
Oct 19, 2017 0.0003 0.0005 0.0003 0.0005 35,339,300 +0.00(+66.67%)
Oct 18, 2017 0.0004 0.0005 0.0003 0.0003 78,617,864 -0.00(-25.00%)
Oct 17, 2017 0.0004 0.0005 0.0004 0.0004 23,726,528 +0.00(+0.00%)
Oct 16, 2017 0.0005 0.0005 0.0004 0.0004 27,453,600 -0.00(-20.00%)
Oct 13, 2017 0.0005 0.0006 0.0004 0.0005 9,180,116 +0.00(+0.00%)
Oct 12, 2017 0.0005 0.0006 0.0005 0.0005 44,813,184 +0.00(+11.11%)
Oct 11, 2017 0.0005 0.0007 0.0004 0.0004 63,067,044 -0.00(-25.00%)
Oct 10, 2017 0.0004 0.0006 0.0004 0.0006 36,173,064 +0.00(+50.00%)
Oct 09, 2017 0.0004 0.0005 0.0003 0.0004 42,614,692 +0.00(+0.00%)
Oct 06, 2017 0.0004 0.0005 0.0004 0.0004 42,866,836 +0.00(+0.00%)
Oct 05, 2017 0.0004 0.0005 0.0004 0.0004 20,485,392 +0.00(+0.00%)
Oct 04, 2017 0.0004 0.0005 0.0003 0.0004 45,174,132 -0.00(-20.00%)
Oct 03, 2017 0.0005 0.0005 0.0004 0.0005 14,664,033 +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.