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 (%)
Jun 30, 2021 0.0007 0.0008 0.0006 0.0007 147,236,432 +0.00(+0.00%)
Jun 29, 2021 0.0007 0.0008 0.0007 0.0007 38,503,872 +0.00(+0.00%)
Jun 28, 2021 0.0008 0.0008 0.0007 0.0007 23,044,906 -0.00(-12.50%)
Jun 25, 2021 0.0008 0.0008 0.0007 0.0008 38,145,168 +0.00(+0.00%)
Jun 24, 2021 0.0009 0.0009 0.0007 0.0008 116,428,240 -0.00(-11.11%)
Jun 23, 2021 0.0009 0.0009 0.0008 0.0009 29,269,336 +0.00(+12.50%)
Jun 22, 2021 0.0008 0.0010 0.0008 0.0008 72,843,208 +0.00(+0.00%)
Jun 21, 2021 0.0008 0.0009 0.0008 0.0008 32,167,096 +0.00(+0.00%)
Jun 18, 2021 0.0008 0.0010 0.0008 0.0008 50,531,988 +0.00(+0.00%)
Jun 17, 2021 0.0009 0.0010 0.0008 0.0008 272,421,984 +0.00(+0.00%)
Jun 16, 2021 0.0008 0.0009 0.0008 0.0008 83,361,544 -0.00(-11.11%)
Jun 15, 2021 0.0009 0.0009 0.0007 0.0009 289,756,704 +0.00(+0.00%)
Jun 14, 2021 0.0008 0.0009 0.0007 0.0009 117,372,456 +0.00(+12.50%)
Jun 11, 2021 0.0007 0.0008 0.0007 0.0008 26,536,612 +0.00(+14.29%)
Jun 10, 2021 0.0007 0.0008 0.0007 0.0007 26,707,156 +0.00(+0.00%)
Jun 09, 2021 0.0008 0.0008 0.0007 0.0007 83,814,992 -0.00(-12.50%)
Jun 08, 2021 0.0007 0.0008 0.0007 0.0008 73,424,456 +0.00(+14.29%)
Jun 07, 2021 0.0008 0.0008 0.0007 0.0007 22,452,028 -0.00(-12.50%)
Jun 04, 2021 0.0009 0.0009 0.0007 0.0008 23,297,786 +0.00(+14.29%)
Jun 03, 2021 0.0007 0.0009 0.0006 0.0007 125,056,856 +0.00(+16.67%)
Jun 02, 2021 0.0007 0.0008 0.0006 0.0006 58,575,700 -0.00(-14.29%)
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.