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 (%)
Apr 29, 2016 0.0910 0.1150 0.0910 0.1150 55,931 +0.02(+26.37%)
Apr 28, 2016 0.1050 0.1100 0.0900 0.0910 48,201 -0.01(-9.00%)
Apr 27, 2016 0.1000 0.1150 0.0900 0.1000 146,909 -0.00(-3.85%)
Apr 26, 2016 0.1190 0.1196 0.1040 0.1040 132,246 -0.01(-6.27%)
Apr 25, 2016 0.1250 0.1250 0.1100 0.1110 55,098 -0.01(-4.34%)
Apr 22, 2016 0.1200 0.1200 0.1100 0.1160 17,550 +0.00(+0.87%)
Apr 21, 2016 0.1000 0.1242 0.1000 0.1150 57,852 +0.03(+27.78%)
Apr 20, 2016 0.1400 0.1415 0.0900 0.0900 743,915 -0.05(-35.71%)
Apr 19, 2016 0.1800 0.2300 0.1350 0.1400 804,480 -0.04(-22.22%)
Apr 18, 2016 0.2350 0.2350 0.1800 0.1800 156,910 -0.05(-21.74%)
Apr 15, 2016 0.2700 0.2700 0.2000 0.2300 132,850 -0.02(-7.96%)
Apr 14, 2016 0.2200 0.2500 0.2100 0.2499 144,311 +0.06(+31.53%)
Apr 13, 2016 0.2000 0.2000 0.1770 0.1900 228,198 -0.03(-13.64%)
Apr 12, 2016 0.2050 0.2200 0.1901 0.2200 53,500 -0.01(-4.35%)
Apr 11, 2016 0.2300 0.2300 0.2300 0.2300 10,000 -0.02(-7.93%)
Apr 08, 2016 0.2400 0.2498 0.2030 0.2498 44,201 +0.03(+13.55%)
Apr 07, 2016 0.2499 0.2499 0.2200 0.2200 29,700 +0.01(+3.77%)
Apr 06, 2016 0.2150 0.2498 0.2000 0.2120 94,338 -0.02(-9.79%)
Apr 05, 2016 0.2170 0.2350 0.2170 0.2350 28,694 -0.01(-2.08%)
Apr 04, 2016 0.2690 0.2690 0.2000 0.2400 165,498 -0.03(-11.11%)
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.