Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	0.0024	0.0024	0.0018	0.0021	2,871,340	-0.00(-4.55%)
Jun 29, 2016	0.0026	0.0026	0.0021	0.0022	4,283,795	-0.00(-8.33%)
Jun 28, 2016	0.0035	0.0035	0.0021	0.0024	9,823,806	-0.00(-17.24%)
Jun 27, 2016	0.0018	0.0033	0.0016	0.0029	16,240,961	+0.00(+61.11%)
Jun 24, 2016	0.0020	0.0020	0.0018	0.0018	557,567	+0.00(+5.88%)
Jun 23, 2016	0.0020	0.0020	0.0017	0.0017	885,755	-0.00(-10.53%)
Jun 22, 2016	0.0019	0.0020	0.0017	0.0019	2,858,792	+0.00(+5.56%)
Jun 21, 2016	0.0020	0.0020	0.0016	0.0018	1,341,622	+0.00(+5.88%)
Jun 20, 2016	0.0018	0.0019	0.0015	0.0017	814,993	+0.00(+6.25%)
Jun 17, 2016	0.0018	0.0020	0.0016	0.0016	983,194	-0.00(-11.11%)
Jun 16, 2016	0.0018	0.0019	0.0017	0.0018	1,396,200	+0.00(+20.00%)
Jun 15, 2016	0.0021	0.0021	0.0015	0.0015	1,591,690	-0.00(-16.67%)
Jun 14, 2016	0.0025	0.0026	0.0017	0.0018	6,892,613	-0.00(-25.00%)
Jun 13, 2016	0.0018	0.0027	0.0015	0.0024	13,470,397	+0.00(+60.00%)
Jun 10, 2016	0.0020	0.0024	0.0014	0.0015	25,602,964	-0.00(-37.50%)
Jun 09, 2016	0.0045	0.0045	0.0021	0.0024	30,063,812	-0.00(-36.84%)
Jun 08, 2016	0.0035	0.0040	0.0030	0.0038	8,960,102	+0.00(+18.75%)
Jun 07, 2016	0.0037	0.0044	0.0027	0.0032	15,789,001	-0.00(-5.88%)
Jun 06, 2016	0.0063	0.0070	0.0031	0.0034	26,498,376	-0.00(-37.04%)
Jun 03, 2016	0.0054	0.0069	0.0048	0.0054	8,145,316	+0.00(+12.50%)
Jun 02, 2016	0.0080	0.0080	0.0044	0.0048	13,500,193	-0.00(-29.41%)

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.

Adaptive Medias Inc (OP: ADTM )

Historical Prices

Sections

Services

Contact Information

Follow Us