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 (%)
Dec 31, 2015		0.2050	0.2050	0.2050	0	+0.00(+2.50%)
Dec 30, 2015	0.1600	0.2000	0.1550	0.2000	568,865	+0.05(+31.15%)
Dec 29, 2015	0.1500	0.1600	0.1455	0.1525	143,015	-0.02(-10.29%)
Dec 28, 2015	0.1600	0.1940	0.1375	0.1700	88,688	+0.01(+6.25%)
Dec 24, 2015		0.1600	0.1600	0.1600	0	-0.02(-11.11%)
Dec 23, 2015	0.2500	0.2500	0.1700	0.1800	210,876	+0.01(+5.88%)
Dec 22, 2015	0.2300	0.2300	0.1700	0.1700	1,742	-0.06(-26.09%)
Dec 21, 2015	0.2320	0.2320	0.2300	0.2300	8,954	-0.01(-4.17%)
Dec 17, 2015		0.2400	0.2400	0.2400	0	-0.02(-6.98%)
Dec 16, 2015	0.2300	0.2650	0.2300	0.2580	221,300	+0.04(+17.27%)
Dec 15, 2015	0.2200	0.2500	0.2000	0.2200	36,526	+0.00(+0.00%)
Dec 14, 2015	0.2200	0.2200	0.2200	0.2200	185	-0.01(-4.35%)
Dec 10, 2015		0.2300	0.2300	0.2300	0	+0.01(+4.55%)
Dec 08, 2015		0.2200	0.2200	0.2200	0	-0.01(-4.35%)
Dec 07, 2015	0.2300	0.2300	0.2200	0.2300	11,434	+0.00(+0.00%)
Dec 04, 2015	0.2300	0.2300	0.2300	0.2300	11,000	+0.01(+4.55%)
Dec 03, 2015	0.2550	0.2550	0.2100	0.2200	85,309	-0.07(-24.14%)
Dec 02, 2015	0.2900	0.2900	0.2900	0.2900	200	+0.01(+2.44%)

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.