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 (%)
Mar 31, 2021 0.0012 0.0017 0.0011 0.0012 91,418,584 +0.00(+0.00%)
Mar 30, 2021 0.0011 0.0012 0.0011 0.0012 51,701,224 -0.00(-7.69%)
Mar 29, 2021 0.0014 0.0014 0.0010 0.0013 36,777,004 +0.00(+18.18%)
Mar 26, 2021 0.0012 0.0014 0.0010 0.0011 56,854,500 +0.00(+0.00%)
Mar 25, 2021 0.0009 0.0013 0.0009 0.0011 78,695,568 +0.00(+10.00%)
Mar 24, 2021 0.0011 0.0015 0.0009 0.0010 123,060,336 -0.00(-16.67%)
Mar 23, 2021 0.0019 0.0020 0.0011 0.0012 215,767,504 -0.00(-36.84%)
Mar 22, 2021 0.0010 0.0019 0.0009 0.0019 416,319,584 +0.00(+111.11%)
Mar 19, 2021 0.0009 0.0010 0.0008 0.0009 31,446,200 +0.00(+0.00%)
Mar 18, 2021 0.0008 0.0010 0.0008 0.0009 29,155,012 +0.00(+0.00%)
Mar 17, 2021 0.0010 0.0010 0.0008 0.0009 64,040,412 -0.00(-10.00%)
Mar 16, 2021 0.0012 0.0012 0.0009 0.0010 37,590,304 -0.00(-16.67%)
Mar 15, 2021 0.0009 0.0012 0.0008 0.0012 83,663,856 +0.00(+33.33%)
Mar 12, 2021 0.0010 0.0010 0.0008 0.0009 75,763,600 +0.00(+0.00%)
Mar 11, 2021 0.0009 0.0010 0.0008 0.0009 47,648,868 +0.00(+0.00%)
Mar 10, 2021 0.0009 0.0010 0.0008 0.0009 51,531,936 +0.00(+12.50%)
Mar 09, 2021 0.0010 0.0010 0.0008 0.0008 40,370,876 -0.00(-20.00%)
Mar 08, 2021 0.0008 0.0010 0.0007 0.0010 58,253,360 +0.00(+25.00%)
Mar 05, 2021 0.0007 0.0008 0.0006 0.0008 90,369,104 +0.00(+0.00%)
Mar 04, 2021 0.0008 0.0009 0.0006 0.0008 146,705,248 -0.00(-11.11%)
Mar 03, 2021 0.0010 0.0012 0.0008 0.0009 97,351,240 -0.00(-10.00%)
Mar 02, 2021 0.0007 0.0012 0.0007 0.0010 258,710,976 +0.00(+42.86%)
Mar 01, 2021 0.0009 0.0009 0.0007 0.0007 192,919,552 -0.00(-22.22%)
Feb 26, 2021 0.0012 0.0013 0.0008 0.0009 183,937,504 -0.00(-25.00%)
Feb 25, 2021 0.0012 0.0013 0.0011 0.0012 52,433,736 -0.00(-7.69%)
Feb 24, 2021 0.0009 0.0013 0.0009 0.0013 83,950,312 +0.00(+30.00%)
Feb 23, 2021 0.0011 0.0012 0.0008 0.0010 153,692,912 -0.00(-9.09%)
Feb 22, 2021 0.0014 0.0014 0.0009 0.0011 168,693,888 -0.00(-21.43%)
Feb 19, 2021 0.0017 0.0019 0.0010 0.0014 212,234,704 -0.00(-12.50%)
Feb 18, 2021 0.0015 0.0017 0.0014 0.0016 200,412,144 +0.00(+14.29%)
Feb 17, 2021 0.0014 0.0015 0.0012 0.0014 116,903,864 +0.00(+0.00%)
Feb 16, 2021 0.0017 0.0019 0.0013 0.0014 158,363,968 -0.00(-6.67%)
Feb 12, 2021 0.0017 0.0020 0.0011 0.0015 329,449,312 -0.00(-11.76%)
Feb 11, 2021 0.0019 0.0024 0.0015 0.0017 534,184,960 +0.00(+6.25%)
Feb 10, 2021 0.0012 0.0018 0.0011 0.0016 598,194,624 +0.00(+45.45%)
Feb 09, 2021 0.0007 0.0012 0.0007 0.0011 604,317,568 +0.00(+37.50%)
Feb 08, 2021 0.0006 0.0008 0.0005 0.0008 379,611,776 +0.00(+33.33%)
Feb 05, 2021 0.0006 0.0006 0.0005 0.0006 29,302,100 +0.00(+0.00%)
Feb 04, 2021 0.0005 0.0006 0.0005 0.0006 25,398,712 +0.00(+0.00%)
Feb 03, 2021 0.0006 0.0006 0.0005 0.0006 18,888,612 +0.00(+20.00%)
Feb 02, 2021 0.0005 0.0006 0.0005 0.0005 50,516,556 +0.00(+0.00%)
Feb 01, 2021 0.0005 0.0006 0.0004 0.0005 39,652,136 -0.00(-16.67%)
Jan 29, 2021 0.0005 0.0006 0.0004 0.0006 46,706,500 +0.00(+20.00%)
Jan 28, 2021 0.0006 0.0006 0.0004 0.0005 74,572,920 +0.00(+0.00%)
Jan 27, 2021 0.0005 0.0006 0.0004 0.0005 166,218,464 +0.00(+25.00%)
Jan 26, 2021 0.0005 0.0006 0.0004 0.0004 220,577,680 +0.00(+0.00%)
Jan 25, 2021 0.0004 0.0005 0.0003 0.0004 81,641,192 +0.00(+0.00%)
Jan 22, 2021 0.0003 0.0005 0.0003 0.0004 163,307,696 +0.00(+0.00%)
Jan 21, 2021 0.0004 0.0004 0.0003 0.0004 43,924,020 +0.00(+0.00%)
Jan 20, 2021 0.0003 0.0004 0.0002 0.0004 22,837,002 +0.00(+33.33%)
Jan 19, 2021 0.0003 0.0003 0.0002 0.0003 24,895,644 +0.00(+0.00%)
Jan 15, 2021 0.0002 0.0004 0.0002 0.0003 13,913,400 +0.00(+0.00%)
Jan 14, 2021 0.0003 0.0003 0.0002 0.0003 24,237,648 +0.00(+0.00%)
Jan 13, 2021 0.0003 0.0004 0.0002 0.0003 23,194,232 +0.00(+0.00%)
Jan 12, 2021 0.0003 0.0004 0.0003 0.0003 11,013,101 +0.00(+0.00%)
Jan 11, 2021 0.0003 0.0004 0.0002 0.0003 141,848,160 +0.00(+0.00%)
Jan 08, 2021 0.0004 0.0004 0.0003 0.0003 47,881,804 -0.00(-25.00%)
Jan 07, 2021 0.0002 0.0005 0.0002 0.0004 627,778,624 +0.00(+33.33%)
Jan 06, 2021 0.0002 0.0003 0.0002 0.0003 15,380,422 +0.00(+50.00%)
Jan 05, 2021 0.0002 0.0003 0.0002 0.0002 46,884,340 -0.00(-33.33%)
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.