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, 2019 0.0002 0.0002 0.0001 0.0002 2,510,000 +0.00(+0.00%)
Mar 28, 2019 0.0002 0.0002 0.0002 0.0002 1,400,000 +0.00(+0.00%)
Mar 27, 2019 0.0002 0.0002 0.0001 0.0002 24,025,000 +0.00(+0.00%)
Mar 26, 2019 0.0002 0.0002 0.0001 0.0002 3,025,000 +0.00(+100.00%)
Mar 25, 2019 0.0001 0.0002 0.0001 0.0001 3,151,777 -0.00(-50.00%)
Mar 22, 2019 0.0001 0.0002 0.0001 0.0002 2,080,000 +0.00(+0.00%)
Mar 21, 2019 0.0002 0.0002 0.0001 0.0002 4,395,750 +0.00(+0.00%)
Mar 20, 2019 0.0002 0.0002 0.0001 0.0002 1,890,000 +0.00(+100.00%)
Mar 19, 2019 0.0001 0.0001 0.0001 0.0001 5,530,000 -0.00(-50.00%)
Mar 18, 2019 0.0002 0.0002 0.0002 0.0002 875,000 +0.00(+0.00%)
Mar 15, 2019 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Mar 13, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 12, 2019 0.0002 0.0002 0.0002 0.0002 1,230,000 +0.00(+0.00%)
Mar 11, 2019 0.0002 0.0002 0.0001 0.0002 12,225,551 +0.00(+0.00%)
Mar 08, 2019 0.0002 0.0002 0.0002 0.0002 12,450,000 +0.00(+0.00%)
Mar 07, 2019 0.0001 0.0002 0.0001 0.0002 2,900,000 +0.00(+0.00%)
Mar 06, 2019 0.0002 0.0002 0.0001 0.0002 3,739,500 +0.00(+0.00%)
Mar 05, 2019 0.0001 0.0002 0.0001 0.0002 2,200,000 +0.00(+0.00%)
Mar 04, 2019 0.0002 0.0002 0.0001 0.0002 7,192,600 +0.00(+0.00%)
Mar 01, 2019 0.0002 0.0002 0.0001 0.0002 7,475,000 +0.00(+0.00%)
Feb 28, 2019 0.0002 0.0002 0.0002 0.0002 800,500 +0.00(+100.00%)
Feb 27, 2019 0.0002 0.0002 0.0001 0.0001 11,700,000 -0.00(-50.00%)
Feb 26, 2019 0.0002 0.0002 0.0001 0.0002 128,420,984 +0.00(+0.00%)
Feb 25, 2019 0.0003 0.0003 0.0002 0.0002 90,660,528 -0.00(-33.33%)
Feb 22, 2019 0.0002 0.0003 0.0001 0.0003 289,010,112 +0.00(+200.00%)
Feb 21, 2019 0.0002 0.0002 0.0001 0.0001 17,201,160 +0.00(+0.00%)
Feb 20, 2019 0.0002 0.0002 0.0001 0.0001 8,210,000 +0.00(+0.00%)
Feb 19, 2019 0.0002 0.0002 0.0001 0.0001 16,340,100 +0.00(+0.00%)
Feb 15, 2019 0.0002 0.0002 0.0001 0.0001 3,478,500 -0.00(-50.00%)
Feb 14, 2019 0.0002 0.0002 0.0002 0.0002 13,158,000 +0.00(+0.00%)
Feb 13, 2019 0.0001 0.0002 0.0001 0.0002 950,000 +0.00(+0.00%)
Feb 12, 2019 0.0002 0.0002 0.0001 0.0002 4,460,000 +0.00(+0.00%)
Feb 11, 2019 0.0002 0.0002 0.0001 0.0002 18,559,166 +0.00(+100.00%)
Feb 08, 2019 0.0002 0.0002 0.0001 0.0001 5,826,200 +0.00(+0.00%)
Feb 07, 2019 0.0002 0.0002 0.0001 0.0001 31,479,184 +0.00(+0.00%)
Feb 06, 2019 0.0002 0.0002 0.0001 0.0001 5,298,450 -0.00(-50.00%)
Feb 05, 2019 0.0002 0.0002 0.0001 0.0002 6,158,000 +0.00(+100.00%)
Feb 04, 2019 0.0002 0.0002 0.0001 0.0001 4,696,950 -0.00(-50.00%)
Feb 01, 2019 0.0002 0.0002 0.0001 0.0002 8,039,400 +0.00(+0.00%)
Jan 31, 2019 0.0002 0.0002 0.0001 0.0002 8,274,998 +0.00(+0.00%)
Jan 30, 2019 0.0002 0.0002 0.0002 0.0002 31,337,250 +0.00(+0.00%)
Jan 29, 2019 0.0002 0.0002 0.0002 0.0002 14,445,250 +0.00(+0.00%)
Jan 28, 2019 0.0002 0.0002 0.0001 0.0002 12,715,009 +0.00(+0.00%)
Jan 25, 2019 0.0002 0.0002 0.0002 0.0002 20,934,300 +0.00(+100.00%)
Jan 24, 2019 0.0001 0.0002 0.0001 0.0001 3,148,363 -0.00(-50.00%)
Jan 23, 2019 0.0002 0.0002 0.0002 0.0002 7,815,250 +0.00(+0.00%)
Jan 22, 2019 0.0002 0.0002 0.0001 0.0002 5,026,009 +0.00(+100.00%)
Jan 18, 2019 0.0001 0.0002 0.0001 0.0001 3,450,300 -0.00(-50.00%)
Jan 17, 2019 0.0001 0.0002 0.0001 0.0002 32,285,084 +0.00(+0.00%)
Jan 16, 2019 0.0002 0.0002 0.0002 0.0002 2,850,000 +0.00(+100.00%)
Jan 15, 2019 0.0001 0.0001 0.0001 0.0001 35,053 -0.00(-50.00%)
Jan 14, 2019 0.0002 0.0002 0.0001 0.0002 16,396,000 +0.00(+0.00%)
Jan 11, 2019 0.0002 0.0002 0.0002 0.0002 10,100,000 +0.00(+0.00%)
Jan 10, 2019 0.0001 0.0002 0.0001 0.0002 31,875,000 +0.00(+100.00%)
Jan 09, 2019 0.0002 0.0002 0.0001 0.0001 5,951,500 +0.00(+0.00%)
Jan 08, 2019 0.0002 0.0002 0.0001 0.0001 232,291,856 -0.00(-50.00%)
Jan 07, 2019 0.0002 0.0002 0.0001 0.0002 12,196,000 +0.00(+0.00%)
Jan 04, 2019 0.0002 0.0002 0.0002 0.0002 1,704,800 +0.00(+0.00%)
Jan 03, 2019 0.0002 0.0002 0.0001 0.0002 4,800,000 +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.