Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2917 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 4, 2024 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 (%)
May 31, 2024 0.3395 0.4500 0.3395 0.4059 277,632 +0.06(+15.97%)
May 30, 2024 0.2993 0.4000 0.2960 0.3500 184,181 +0.05(+16.98%)
May 29, 2024 0.2850 0.2999 0.2727 0.2992 45,463 +0.01(+4.91%)
May 28, 2024 0.2971 0.2971 0.2852 0.2852 7,634 -0.01(-4.84%)
May 24, 2024 0.2899 0.3100 0.2800 0.2997 81,341 +0.02(+6.05%)
May 23, 2024 0.2825 0.3050 0.2825 0.2826 18,584 -0.01(-2.99%)
May 22, 2024 0.3070 0.3070 0.2825 0.2913 25,639 +0.01(+2.21%)
May 21, 2024 0.2855 0.3100 0.2800 0.2850 98,865 -0.00(-0.18%)
May 20, 2024 0.3000 0.3010 0.2811 0.2855 20,289 -0.00(-1.21%)
May 17, 2024 0.2850 0.3200 0.2850 0.2890 85,458 +0.00(+0.73%)
May 16, 2024 0.2900 0.2900 0.2850 0.2869 18,546 -0.00(-1.00%)
May 15, 2024 0.2980 0.3200 0.2750 0.2898 17,820 -0.00(-0.07%)
May 14, 2024 0.2875 0.3200 0.2800 0.2900 51,748 -0.04(-12.28%)
May 13, 2024 0.2875 0.3306 0.2875 0.3306 39,668 +0.03(+10.20%)
May 10, 2024 0.3010 0.3010 0.2902 0.3000 28,580 +0.00(+0.00%)
May 09, 2024 0.3000 0.3100 0.2988 0.3000 20,871 +0.01(+2.39%)
May 08, 2024 0.3100 0.3399 0.2900 0.2930 35,941 -0.01(-3.93%)
May 07, 2024 0.2900 0.3390 0.2900 0.3050 173,984 +0.02(+6.98%)
May 06, 2024 0.3000 0.3050 0.2817 0.2851 37,437 -0.01(-1.72%)
May 03, 2024 0.3184 0.3184 0.2900 0.2901 9,947 +0.00(+1.58%)
May 02, 2024 0.2910 0.3180 0.2803 0.2856 40,501 +0.00(+0.81%)
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.