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, 2015 0.3800 0.3800 0.3301 0.3799 4,600 +0.03(+10.12%)
Jul 30, 2015 0.3450 0.3450 0.3450 0.3450 2,500 -0.03(-8.80%)
Jul 29, 2015 0.3450 0.3783 0.3450 0.3783 4,091 +0.03(+8.09%)
Jul 28, 2015 0.3500 0.3500 0.3500 0.3500 6,334 -0.07(-16.67%)
Jul 23, 2015 0.4200 0.4200 0.4200 67 -0.03(-6.67%)
Jul 22, 2015 0.3420 0.4500 0.3420 0.4500 3,000 +0.03(+7.14%)
Jul 21, 2015 0.4500 0.4500 0.4000 0.4200 10,820 -0.05(-10.64%)
Jul 20, 2015 0.4600 0.4700 0.3420 0.4700 50,100 +0.01(+2.17%)
Jul 17, 2015 0.4650 0.4700 0.4600 0.4600 17,161 +0.00(+0.00%)
Jul 16, 2015 0.4600 0.4600 0.4600 0.4600 5,166 -0.01(-2.13%)
Jul 15, 2015 0.4700 0.5050 0.4500 0.4700 33,541 +0.02(+4.44%)
Jul 14, 2015 0.4750 0.5300 0.4500 0.4500 23,980 -0.05(-10.00%)
Jul 13, 2015 0.4700 0.5100 0.4600 0.5000 23,732 +0.05(+11.11%)
Jul 10, 2015 0.5500 0.5500 0.4500 0.4500 634 +0.02(+4.65%)
Jul 09, 2015 0.4700 0.5500 0.4300 0.4300 5,483 -0.08(-15.69%)
Jul 08, 2015 0.5100 0.5100 0.4500 0.5100 14,915 +0.02(+4.08%)
Jul 07, 2015 0.4000 0.4900 0.4000 0.4900 15,204 +0.06(+13.95%)
Jul 06, 2015 0.5100 0.5100 0.4000 0.4300 4,612 +0.02(+4.88%)
Jul 02, 2015 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 01, 2015 0.3800 0.4400 0.3800 0.4200 34,216 +0.07(+20.00%)
Jun 30, 2015 0.3100 0.3500 0.3100 0.3500 5,241 +0.04(+12.90%)
Jun 29, 2015 0.4000 0.4000 0.3000 0.3100 62,729 -0.09(-22.50%)
Jun 26, 2015 0.3961 0.4000 0.3800 0.4000 18,845 +0.04(+10.80%)
Jun 25, 2015 0.3610 0.3900 0.3610 0.3610 5,011 -0.03(-7.44%)
Jun 24, 2015 0.3610 0.4000 0.3610 0.3900 34,323 +0.00(+0.00%)
Jun 23, 2015 0.4200 0.4200 0.3800 0.3900 21,156 -0.02(-4.88%)
Jun 22, 2015 0.3900 0.4400 0.3600 0.4100 82,539 +0.05(+13.89%)
Jun 19, 2015 0.4000 0.4200 0.2500 0.3600 183,989 -0.09(-20.00%)
Jun 18, 2015 0.6020 0.6500 0.3800 0.4500 95,828 -0.22(-32.84%)
Jun 17, 2015 0.7000 0.7400 0.6700 0.6700 12,158 -0.13(-16.25%)
Jun 16, 2015 0.9000 0.9000 0.7400 0.8000 32,118 -0.05(-5.88%)
Jun 15, 2015 0.9000 0.9000 0.8000 0.8500 14,232 -0.06(-6.59%)
Jun 12, 2015 0.9000 0.9500 0.9000 0.9100 22,094 +0.01(+1.11%)
Jun 11, 2015 1.060 1.060 0.8800 0.9000 33,709 -0.15(-14.29%)
Jun 10, 2015 1.170 1.170 1.040 1.050 11,517 -0.19(-15.32%)
Jun 09, 2015 1.230 1.250 1.100 1.240 9,024 +0.03(+2.48%)
Jun 08, 2015 1.290 1.290 1.200 1.210 954 -0.08(-6.20%)
Jun 05, 2015 1.140 1.290 1.130 1.290 13,937 +0.17(+15.18%)
Jun 04, 2015 1.110 1.180 1.080 1.120 8,376 +0.04(+3.70%)
Jun 03, 2015 1.300 1.300 1.060 1.080 21,813 -0.27(-20.00%)
Jun 02, 2015 1.380 1.380 1.150 1.350 32,830 -0.06(-4.26%)
Jun 01, 2015 1.500 1.500 1.400 1.410 13,524 -0.09(-6.00%)
May 29, 2015 1.520 1.520 1.400 1.500 26,892 -0.07(-4.46%)
May 28, 2015 1.580 1.590 1.500 1.570 5,577 +0.00(+0.00%)
May 27, 2015 1.570 1.680 1.570 1.570 3,529 +0.00(+0.00%)
May 26, 2015 1.650 1.650 1.570 1.570 4,808 -0.13(-7.65%)
May 22, 2015 1.700 1.700 1.700 0 +0.02(+1.19%)
May 21, 2015 1.600 1.690 1.600 1.680 29,220 +0.04(+2.44%)
May 20, 2015 1.630 1.650 1.500 1.640 10,678 -0.12(-6.82%)
May 19, 2015 1.770 1.770 1.600 1.760 11,123 +0.00(+0.00%)
May 18, 2015 1.950 1.950 1.660 1.760 38,846 -0.19(-9.74%)
May 15, 2015 1.990 1.990 1.950 1.950 377 -0.05(-2.50%)
May 14, 2015 2.120 2.120 1.960 2.000 2,521 +0.01(+0.50%)
May 13, 2015 2.100 2.100 1.990 1.990 900 -0.11(-5.24%)
May 12, 2015 1.700 2.200 1.680 2.100 31,894 +0.42(+25.00%)
May 11, 2015 1.850 1.850 1.600 1.680 25,105 -0.16(-8.70%)
May 08, 2015 1.660 1.840 1.660 1.840 5,878 +0.19(+11.52%)
May 07, 2015 1.850 1.850 1.650 1.650 13,816 -0.20(-10.81%)
May 05, 2015 1.850 1.850 1.850 50 -0.07(-3.65%)
May 04, 2015 1.960 1.970 1.900 1.920 2,481 -0.03(-1.54%)
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.