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 (%)
Jul 31, 2020 0.0001 0.0001 0.0001 0.0001 2,338,900 +0.00(+0.00%)
Jul 30, 2020 0.0001 0.0001 0.0001 0.0001 6,765,901 +0.00(+0.00%)
Jul 29, 2020 0.0001 0.0002 0.0001 0.0001 15,834,998 +0.00(+0.00%)
Jul 28, 2020 0.0001 0.0002 0.0001 0.0001 15,815,002 +0.00(+0.00%)
Jul 27, 2020 0.0001 0.0002 0.0001 0.0001 31,375,708 +0.00(+0.00%)
Jul 24, 2020 0.0001 0.0002 0.0001 0.0001 109,446,496 +0.00(+0.00%)
Jul 23, 2020 0.0001 0.0002 0.0001 0.0001 52,742,324 +0.00(+0.00%)
Jul 22, 2020 0.0001 0.0002 0.0001 0.0001 2,620,234 +0.00(+0.00%)
Jul 21, 2020 0.0001 0.0002 0.0001 0.0001 16,800,544 +0.00(+0.00%)
Jul 20, 2020 0.0001 0.0002 0.0001 0.0001 24,733,480 -0.00(-50.00%)
Jul 17, 2020 0.0001 0.0002 0.0001 0.0002 31,680,000 +0.00(+100.00%)
Jul 16, 2020 0.0001 0.0001 0.0001 0.0001 13,049,998 +0.00(+0.00%)
Jul 15, 2020 0.0001 0.0001 0.0001 0.0001 16,038,000 +0.00(+0.00%)
Jul 14, 2020 0.0001 0.0002 0.0001 0.0001 183,261,664 +0.00(+0.00%)
Jul 13, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Jul 09, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 08, 2020 0.0001 0.0001 0.0001 0.0001 1,300,000 +0.00(+0.00%)
Jul 07, 2020 0.0001 0.0001 0.0001 0.0001 300,000 +0.00(+0.00%)
Jul 06, 2020 0.0001 0.0001 0.0001 0.0001 151,215,264 +0.00(+0.00%)
Jul 02, 2020 0.0001 0.0002 0.0001 0.0001 424,620,800 +0.00(+0.00%)
Jul 01, 2020 0.0001 0.0001 0.0001 0.0001 129,164,576 +0.00(+0.00%)
Jun 29, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 26, 2020 0.0001 0.0001 0.0001 0.0001 5,000,000 +0.00(+0.00%)
Jun 25, 2020 0.0001 0.0001 0.0001 34 +0.00(+0.00%)
Jun 23, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 22, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Jun 19, 2020 0.0001 0.0001 0.0001 0.0001 1,092,600 +0.00(+0.00%)
Jun 18, 2020 0.0001 0.0001 0.0001 0.0001 40,000 +0.00(+0.00%)
Jun 17, 2020 0.0001 0.0001 0.0001 0.0001 1,300,000 +0.00(+0.00%)
Jun 16, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Jun 12, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 11, 2020 0.0001 0.0001 0.0001 0.0001 101 +0.00(+0.00%)
Jun 08, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 05, 2020 0.0001 0.0001 0.0001 0.0001 3,000,000 +0.00(+0.00%)
Jun 04, 2020 0.0001 0.0001 0.0001 0.0001 2,750,000 +0.00(+0.00%)
May 28, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 27, 2020 0.0001 0.0001 0.0001 0.0001 250,000 +0.00(+0.00%)
May 26, 2020 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
May 22, 2020 0.0001 0.0001 0.0001 0.0001 150,900 +0.00(+0.00%)
May 21, 2020 0.0001 0.0001 0.0001 0.0001 791,600 +0.00(+0.00%)
May 20, 2020 0.0001 0.0001 0.0001 0.0001 1,106,001 +0.00(+0.00%)
May 19, 2020 0.0001 0.0001 0.0001 0.0001 200,000 +0.00(+0.00%)
May 18, 2020 0.0001 0.0001 0.0001 0.0001 15,000 +0.00(+0.00%)
May 15, 2020 0.0001 0.0001 0.0001 56 +0.00(+0.00%)
May 14, 2020 0.0001 0.0001 0.0001 0.0001 2,050,000 +0.00(+0.00%)
May 13, 2020 0.0001 0.0001 0.0001 0.0001 200,000 +0.00(+0.00%)
May 11, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 05, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 29, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 27, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 24, 2020 0.0001 0.0001 0.0001 0.0001 2,037,500 +0.00(+0.00%)
Apr 22, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 21, 2020 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Apr 20, 2020 0.0001 0.0001 0.0001 0.0001 10,866,851 +0.00(+0.00%)
Apr 17, 2020 0.0001 0.0001 0.0001 0.0001 2,000,000 +0.00(+0.00%)
Apr 16, 2020 0.0001 0.0001 0.0001 0.0001 7,900,000 +0.00(+0.00%)
Apr 15, 2020 0.0001 0.0001 0.0001 0.0001 6,000,000 +0.00(+0.00%)
Apr 08, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 02, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 31, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 27, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 23, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 17, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 16, 2020 0.0001 0.0001 0.0001 0.0001 900,000 +0.00(+0.00%)
Mar 09, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 06, 2020 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Mar 05, 2020 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Mar 04, 2020 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Mar 03, 2020 0.0001 0.0001 0.0001 0.0001 600,000 +0.00(+0.00%)
Mar 02, 2020 0.0001 0.0001 0.0001 0.0001 2,000,000 +0.00(+0.00%)
Feb 26, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 25, 2020 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Feb 24, 2020 0.0001 0.0001 0.0001 0.0001 435,834 +0.00(+0.00%)
Feb 21, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Feb 20, 2020 0.0001 0.0001 0.0001 0.0001 751,000 +0.00(+0.00%)
Feb 18, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 14, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Feb 13, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Feb 12, 2020 0.0001 0.0001 0.0001 0.0001 267,277 +0.00(+0.00%)
Feb 05, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 04, 2020 0.0001 0.0001 0.0001 0.0001 1,000 +0.00(+0.00%)
Feb 03, 2020 0.0001 0.0001 0.0001 0.0001 2,137,000 +0.00(+0.00%)
Jan 31, 2020 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Jan 27, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 24, 2020 0.0001 0.0001 0.0001 0.0001 1,000 +0.00(+0.00%)
Jan 23, 2020 0.0001 0.0001 0.0001 0.0001 660,000 +0.00(+0.00%)
Jan 16, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 14, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 13, 2020 0.0001 0.0001 0.0001 0.0001 921,506 +0.00(+0.00%)
Jan 10, 2020 0.0001 0.0001 0.0001 0.0001 205,000 +0.00(+0.00%)
Jan 09, 2020 0.0001 0.0001 0.0001 0.0001 30,002,000 +0.00(+0.00%)
Jan 08, 2020 0.0001 0.0001 0.0001 0.0001 1,097,721 +0.00(+0.00%)
Jan 07, 2020 0.0001 0.0001 0.0001 0.0001 5,002 +0.00(+0.00%)
Jan 06, 2020 0.0001 0.0001 0.0001 0.0001 2,553,500 +0.00(+0.00%)
Dec 31, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 27, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 26, 2019 0.0001 0.0001 0.0001 0.0001 20,000,000 +0.00(+0.00%)
Dec 23, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 18, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 16, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 11, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 06, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 03, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 02, 2019 0.0001 0.0001 0.0001 0.0001 5,000 +0.00(+0.00%)
Nov 29, 2019 0.0001 0.0001 0.0001 0.0001 12,037,400 +0.00(+0.00%)
Nov 27, 2019 0.0001 0.0001 0.0001 0.0001 11,000,000 +0.00(+0.00%)
Nov 26, 2019 0.0001 0.0001 0.0001 0.0001 6,179,632 +0.00(+0.00%)
Nov 25, 2019 0.0001 0.0001 0.0001 0.0001 2,700,000 +0.00(+0.00%)
Nov 22, 2019 0.0001 0.0001 0.0001 0.0001 2,000,100 +0.00(+0.00%)
Nov 21, 2019 0.0001 0.0001 0.0001 0.0001 5,276,199 +0.00(+0.00%)
Nov 20, 2019 0.0001 0.0001 0.0001 0.0001 25,824,900 +0.00(+0.00%)
Nov 19, 2019 0.0001 0.0001 0.0001 0.0001 8,637,500 +0.00(+0.00%)
Nov 18, 2019 0.0001 0.0001 0.0001 0.0001 1,550,000 +0.00(+0.00%)
Nov 14, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 13, 2019 0.0001 0.0001 0.0001 0.0001 7,879,774 +0.00(+0.00%)
Nov 12, 2019 0.0001 0.0001 0.0001 0.0001 1,037,500 +0.00(+0.00%)
Nov 11, 2019 0.0001 0.0001 0.0001 0.0001 1,000,029 +0.00(+0.00%)
Nov 08, 2019 0.0001 0.0001 0.0001 0.0001 9,970,400 +0.00(+0.00%)
Nov 07, 2019 0.0001 0.0001 0.0001 0.0001 10,180,000 +0.00(+0.00%)
Nov 06, 2019 0.0001 0.0002 0.0001 0.0001 35,255,296 +0.00(+0.00%)
Nov 05, 2019 0.0001 0.0001 0.0001 0.0001 53,610 +0.00(+0.00%)
Nov 04, 2019 0.0001 0.0001 0.0001 0.0001 6,923,400 +0.00(+0.00%)
Nov 01, 2019 0.0002 0.0002 0.0001 0.0001 3,255,000 -0.00(-50.00%)
Oct 31, 2019 0.0001 0.0002 0.0001 0.0002 9,769,216 +0.00(+0.00%)
Oct 30, 2019 0.0001 0.0002 0.0001 0.0002 6,750,000 +0.00(+100.00%)
Oct 29, 2019 0.0001 0.0002 0.0001 0.0001 2,686,076 +0.00(+0.00%)
Oct 28, 2019 0.0001 0.0001 0.0001 0.0001 8,812,000 +0.00(+0.00%)
Oct 25, 2019 0.0001 0.0001 0.0001 0.0001 2,791,000 +0.00(+0.00%)
Oct 24, 2019 0.0001 0.0002 0.0001 0.0001 4,447,500 +0.00(+0.00%)
Oct 23, 2019 0.0001 0.0001 0.0001 0.0001 2,037,501 -0.00(-50.00%)
Oct 22, 2019 0.0001 0.0002 0.0001 0.0002 6,210,394 +0.00(+0.00%)
Oct 21, 2019 0.0002 0.0002 0.0001 0.0002 3,720,399 +0.00(+0.00%)
Oct 18, 2019 0.0001 0.0002 0.0001 0.0002 23,069,098 +0.00(+100.00%)
Oct 17, 2019 0.0001 0.0001 0.0001 0.0001 2,400,000 +0.00(+0.00%)
Oct 16, 2019 0.0001 0.0001 0.0001 0.0001 900,000 +0.00(+0.00%)
Oct 15, 2019 0.0001 0.0001 0.0001 0.0001 1,400,000 +0.00(+0.00%)
Oct 14, 2019 0.0001 0.0001 0.0001 0.0001 3,009,936 +0.00(+0.00%)
Oct 10, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 09, 2019 0.0001 0.0001 0.0001 0.0001 138,000 +0.00(+0.00%)
Oct 07, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 03, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 02, 2019 0.0001 0.0001 0.0001 0.0001 1,937,410 +0.00(+0.00%)
Oct 01, 2019 0.0001 0.0001 0.0001 0.0001 6,100,000 +0.00(+0.00%)
Sep 30, 2019 0.0001 0.0001 0.0001 0.0001 7,300,098 +0.00(+0.00%)
Sep 27, 2019 0.0001 0.0001 0.0001 0.0001 10,150,000 +0.00(+0.00%)
Sep 26, 2019 0.0001 0.0001 0.0001 0.0001 50,000 +0.00(+0.00%)
Sep 25, 2019 0.0001 0.0002 0.0001 0.0001 4,880,000 +0.00(+0.00%)
Sep 24, 2019 0.0001 0.0001 0.0001 0.0001 100 +0.00(+0.00%)
Sep 23, 2019 0.0001 0.0001 0.0001 0.0001 6,799,585 +0.00(+0.00%)
Sep 20, 2019 0.0001 0.0001 0.0001 0.0001 2,426,200 +0.00(+0.00%)
Sep 19, 2019 0.0001 0.0001 0.0001 0.0001 15,781,403 -0.00(-50.00%)
Sep 18, 2019 0.0001 0.0002 0.0001 0.0002 23,313,592 +0.00(+100.00%)
Sep 17, 2019 0.0001 0.0001 0.0001 0.0001 2,715,000 +0.00(+0.00%)
Sep 16, 2019 0.0001 0.0001 0.0001 0.0001 600,000 +0.00(+0.00%)
Sep 12, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 11, 2019 0.0001 0.0001 0.0001 0.0001 1,850,000 +0.00(+0.00%)
Sep 10, 2019 0.0001 0.0001 0.0001 0.0001 16,319,995 -0.00(-50.00%)
Sep 09, 2019 0.0001 0.0002 0.0001 0.0002 20,082,900 +0.00(+100.00%)
Sep 06, 2019 0.0001 0.0002 0.0001 0.0001 10,741,400 -0.00(-50.00%)
Sep 05, 2019 0.0002 0.0002 0.0002 0.0002 743,450 +0.00(+0.00%)
Sep 04, 2019 0.0002 0.0002 0.0001 0.0002 2,030,000 +0.00(+100.00%)
Sep 03, 2019 0.0002 0.0002 0.0001 0.0001 400,000 -0.00(-50.00%)
Aug 30, 2019 0.0002 0.0002 0.0001 0.0002 4,020,000 +0.00(+0.00%)
Aug 29, 2019 0.0001 0.0002 0.0001 0.0002 7,060,060 +0.00(+100.00%)
Aug 28, 2019 0.0001 0.0001 0.0001 0.0001 780,065 +0.00(+0.00%)
Aug 27, 2019 0.0001 0.0002 0.0001 0.0001 900,000 -0.00(-50.00%)
Aug 26, 2019 0.0001 0.0002 0.0001 0.0002 547,971 +0.00(+100.00%)
Aug 23, 2019 0.0001 0.0001 0.0001 0.0001 2,400,000 +0.00(+0.00%)
Aug 22, 2019 0.0001 0.0002 0.0001 0.0001 8,450,611 -0.00(-50.00%)
Aug 21, 2019 0.0001 0.0002 0.0001 0.0002 15,714,681 +0.00(+100.00%)
Aug 20, 2019 0.0001 0.0001 0.0001 0.0001 179,765 +0.00(+0.00%)
Aug 19, 2019 0.0002 0.0002 0.0001 0.0001 6,110,000 -0.00(-50.00%)
Aug 16, 2019 0.0002 0.0002 0.0002 0.0002 295,000 +0.00(+100.00%)
Aug 15, 2019 0.0002 0.0002 0.0001 0.0001 2,854,762 +0.00(+0.00%)
Aug 14, 2019 0.0001 0.0002 0.0001 0.0001 824,407 +0.00(+0.00%)
Aug 13, 2019 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Aug 12, 2019 0.0001 0.0002 0.0001 0.0001 4,720,000 -0.00(-50.00%)
Aug 09, 2019 0.0001 0.0002 0.0001 0.0002 16,106,200 +0.00(+100.00%)
Aug 08, 2019 0.0001 0.0001 0.0001 0.0001 911 +0.00(+0.00%)
Aug 07, 2019 0.0001 0.0001 0.0001 0.0001 37,500 +0.00(+0.00%)
Aug 06, 2019 0.0001 0.0002 0.0001 0.0001 11,150,093 +0.00(+0.00%)
Aug 05, 2019 0.0001 0.0001 0.0001 0.0001 3,000,000 +0.00(+0.00%)
Aug 02, 2019 0.0001 0.0002 0.0001 0.0001 36,983,700 +0.00(+0.00%)
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.