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 29, 2018 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Mar 28, 2018 0.0006 0.0007 0.0005 0.0006 24,905,802 +0.00(+0.00%)
Mar 27, 2018 0.0007 0.0007 0.0006 0.0006 45,549,408 +0.00(+0.00%)
Mar 26, 2018 0.0007 0.0007 0.0006 0.0006 43,854,424 -0.00(-14.29%)
Mar 23, 2018 0.0006 0.0007 0.0005 0.0007 76,214,096 +0.00(+40.00%)
Mar 22, 2018 0.0006 0.0006 0.0005 0.0005 21,262,252 -0.00(-16.67%)
Mar 21, 2018 0.0005 0.0006 0.0004 0.0006 28,535,036 +0.00(+20.00%)
Mar 20, 2018 0.0006 0.0006 0.0004 0.0005 44,537,196 -0.00(-16.67%)
Mar 19, 2018 0.0007 0.0007 0.0004 0.0006 359,780,032 +0.00(+0.00%)
Mar 16, 2018 0.0007 0.0007 0.0005 0.0006 22,568,292 -0.00(-14.29%)
Mar 15, 2018 0.0008 0.0008 0.0006 0.0007 48,887,212 +0.00(+0.00%)
Mar 14, 2018 0.0005 0.0008 0.0005 0.0007 75,264,376 +0.00(+40.00%)
Mar 13, 2018 0.0005 0.0005 0.0004 0.0005 62,821,084 +0.00(+0.00%)
Mar 12, 2018 0.0004 0.0005 0.0004 0.0005 50,408,568 +0.00(+0.00%)
Mar 09, 2018 0.0005 0.0005 0.0004 0.0005 56,785,720 +0.00(+0.00%)
Mar 08, 2018 0.0006 0.0006 0.0004 0.0005 75,145,608 +0.00(+0.00%)
Mar 07, 2018 0.0005 0.0006 0.0005 0.0005 247,573,728 +0.00(+0.00%)
Mar 06, 2018 0.0007 0.0007 0.0005 0.0005 124,998,608 -0.00(-16.67%)
Mar 05, 2018 0.0007 0.0007 0.0006 0.0006 58,953,816 -0.00(-14.29%)
Mar 02, 2018 0.0007 0.0007 0.0006 0.0007 103,583,456 +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.