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 (%)
Feb 27, 2015	2.550	2.690	2.500	2.680	3,000	+0.18(+7.20%)
Feb 26, 2015	2.550	2.550	2.500	2.500	7,703	-0.12(-4.58%)
Feb 25, 2015	2.720	2.970	2.550	2.620	9,773	-0.10(-3.68%)
Feb 24, 2015	2.470	2.720	2.440	2.720	8,734	+0.22(+8.80%)
Feb 23, 2015	2.740	2.740	2.500	2.500	8,206	-0.22(-8.09%)
Feb 20, 2015	2.240	2.790	2.240	2.720	10,011	+0.48(+21.43%)
Feb 19, 2015	2.010	2.240	2.010	2.240	18,629	+0.24(+12.00%)
Feb 18, 2015	1.930	2.150	1.830	2.000	12,792	+0.10(+5.26%)
Feb 17, 2015	1.800	1.900	1.800	1.900	3,525	-0.02(-1.04%)
Feb 13, 2015		1.920	1.920	1.920	0	+0.16(+9.09%)
Feb 12, 2015	1.780	1.800	1.700	1.760	30,417	+0.01(+0.57%)
Feb 11, 2015	1.720	1.750	1.690	1.750	3,879	-0.04(-2.23%)
Feb 10, 2015	1.780	1.850	1.690	1.790	46,567	+0.14(+8.48%)
Feb 09, 2015	1.770	1.800	1.600	1.650	46,200	-0.12(-6.78%)
Feb 06, 2015	1.680	1.800	1.600	1.770	24,245	+0.12(+7.27%)
Feb 05, 2015	1.840	1.920	1.650	1.650	38,066	-0.15(-8.33%)
Feb 04, 2015	1.860	1.900	1.720	1.800	26,203	+0.00(+0.00%)
Feb 03, 2015	1.860	1.920	1.690	1.800	24,934	-0.05(-2.70%)

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.