Indicators

Adamas One Corp. - Common Stock (NQ: JEWL )

0.4059 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.4300	0.4500	0.4201	0.4365	97,391	+0.01(+1.51%)
Mar 27, 2024	0.4200	0.4300	0.3765	0.4300	240,733	+0.00(+0.00%)
Mar 26, 2024	0.4160	0.4900	0.3451	0.4300	1,514,700	+0.10(+31.90%)
Mar 25, 2024	0.3201	0.3400	0.3200	0.3260	97,478	-0.00(-1.21%)
Mar 22, 2024	0.3200	0.3400	0.3000	0.3300	158,381	+0.00(+0.92%)
Mar 21, 2024	0.3580	0.3618	0.3200	0.3270	127,441	-0.02(-5.60%)
Mar 20, 2024	0.3300	0.3464	0.3190	0.3464	110,546	+0.02(+4.87%)
Mar 19, 2024	0.3500	0.4550	0.3300	0.3303	234,302	-0.00(-1.43%)
Mar 18, 2024	0.3800	0.3980	0.3312	0.3351	386,813	-0.02(-6.92%)
Mar 15, 2024	0.4000	0.4819	0.3600	0.3600	301,203	-0.02(-5.36%)
Mar 14, 2024	0.4800	0.4999	0.3560	0.3804	373,401	-0.07(-16.41%)
Mar 13, 2024	0.4700	0.5000	0.4400	0.4551	99,270	+0.01(+1.13%)
Mar 12, 2024	0.5203	0.5460	0.4500	0.4500	129,982	-0.08(-15.09%)
Mar 11, 2024	0.5600	0.5650	0.5300	0.5300	76,656	-0.03(-6.19%)
Mar 08, 2024	0.6300	0.6300	0.5110	0.5650	177,877	-0.03(-4.59%)
Mar 07, 2024	0.6900	0.7400	0.5600	0.5922	498,011	+0.00(+0.20%)
Mar 06, 2024	0.5400	0.5910	0.5175	0.5910	96,555	+0.05(+9.44%)
Mar 05, 2024	0.5810	0.5910	0.5113	0.5400	90,558	-0.03(-4.68%)
Mar 04, 2024	0.5200	0.5980	0.5200	0.5665	115,648	+0.03(+5.10%)

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.