Indicators

Adaptive Medias Inc (OP: ADTM )

0.0001 UNCHANGED

Last Price Updated: 11:30 AM EST, Dec 30, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.0008	0.0008	0.0007	0.0008	27,724,466	+0.00(+14.29%)
May 27, 2021	0.0007	0.0008	0.0007	0.0007	37,636,320	+0.00(+0.00%)
May 26, 2021	0.0007	0.0008	0.0007	0.0007	73,002,152	+0.00(+0.00%)
May 25, 2021	0.0008	0.0008	0.0007	0.0007	28,203,928	-0.00(-12.50%)
May 24, 2021	0.0008	0.0009	0.0007	0.0008	75,674,696	+0.00(+0.00%)
May 21, 2021	0.0008	0.0008	0.0007	0.0008	26,395,554	+0.00(+0.00%)
May 20, 2021	0.0009	0.0009	0.0007	0.0008	62,043,952	-0.00(-11.11%)
May 19, 2021	0.0008	0.0010	0.0008	0.0009	28,337,656	+0.00(+0.00%)
May 18, 2021	0.0009	0.0010	0.0008	0.0009	30,353,376	+0.00(+0.00%)
May 17, 2021	0.0009	0.0009	0.0007	0.0009	104,550,608	+0.00(+12.50%)
May 14, 2021	0.0009	0.0009	0.0008	0.0008	51,571,352	-0.00(-11.11%)
May 13, 2021	0.0008	0.0010	0.0008	0.0009	49,182,136	+0.00(+0.00%)
May 12, 2021	0.0009	0.0010	0.0008	0.0009	24,792,836	+0.00(+0.00%)
May 11, 2021	0.0009	0.0010	0.0008	0.0009	28,008,496	-0.00(-10.00%)
May 10, 2021	0.0010	0.0010	0.0009	0.0010	68,941,080	+0.00(+11.11%)
May 07, 2021	0.0009	0.0010	0.0009	0.0009	40,636,648	+0.00(+0.00%)
May 06, 2021	0.0010	0.0010	0.0009	0.0009	29,511,508	-0.00(-10.00%)
May 05, 2021	0.0010	0.0011	0.0009	0.0010	52,832,480	+0.00(+0.00%)
May 04, 2021	0.0010	0.0011	0.0009	0.0010	37,734,952	-0.00(-9.09%)

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.