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, 2019 0.0001 0.0002 0.0001 0.0001 18,736,900 +0.00(+0.00%)
Jul 30, 2019 0.0002 0.0002 0.0001 0.0001 4,177,100 -0.00(-50.00%)
Jul 29, 2019 0.0002 0.0002 0.0002 0.0002 85,099 +0.00(+0.00%)
Jul 26, 2019 0.0001 0.0002 0.0001 0.0002 2,275,000 +0.00(+100.00%)
Jul 25, 2019 0.0002 0.0002 0.0001 0.0001 5,393,000 -0.00(-50.00%)
Jul 24, 2019 0.0002 0.0002 0.0002 0.0002 2,000,000 +0.00(+0.00%)
Jul 23, 2019 0.0002 0.0002 0.0002 0.0002 10,581,999 +0.00(+0.00%)
Jul 22, 2019 0.0001 0.0002 0.0001 0.0002 11,424,600 +0.00(+100.00%)
Jul 19, 2019 0.0002 0.0002 0.0001 0.0001 1,851,900 +0.00(+0.00%)
Jul 18, 2019 0.0001 0.0001 0.0001 0.0001 5,270,000 +0.00(+0.00%)
Jul 17, 2019 0.0001 0.0002 0.0001 0.0001 1,980,400 +0.00(+0.00%)
Jul 16, 2019 0.0001 0.0001 0.0001 0.0001 12,637,591 +0.00(+0.00%)
Jul 15, 2019 0.0001 0.0001 0.0001 0.0001 9,612,000 +0.00(+0.00%)
Jul 12, 2019 0.0001 0.0001 0.0001 0.0001 39,100,000 -0.00(-50.00%)
Jul 10, 2019 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Jul 09, 2019 0.0002 0.0002 0.0001 0.0001 2,510,000 -0.00(-50.00%)
Jul 08, 2019 0.0001 0.0002 0.0001 0.0002 400,000 +0.00(+0.00%)
Jul 05, 2019 0.0002 0.0002 0.0001 0.0002 8,573,500 +0.00(+100.00%)
Jul 03, 2019 0.0002 0.0002 0.0001 0.0001 3,229,000 +0.00(+0.00%)
Jul 02, 2019 0.0002 0.0002 0.0001 0.0001 4,540,200 -0.00(-50.00%)
Jul 01, 2019 0.0002 0.0002 0.0002 0.0002 7,882,500 +0.00(+100.00%)
Jun 28, 2019 0.0002 0.0002 0.0001 0.0001 4,983,700 +0.00(+0.00%)
Jun 27, 2019 0.0001 0.0001 0.0001 0.0001 3,000,000 +0.00(+0.00%)
Jun 26, 2019 0.0001 0.0001 0.0001 0.0001 2,200,000 +0.00(+0.00%)
Jun 25, 2019 0.0001 0.0001 0.0001 0.0001 3,050,000 +0.00(+0.00%)
Jun 24, 2019 0.0001 0.0001 0.0001 0.0001 1,041,700 +0.00(+0.00%)
Jun 21, 2019 0.0002 0.0002 0.0001 0.0001 1,150,200 -0.00(-50.00%)
Jun 20, 2019 0.0002 0.0002 0.0002 0.0002 1,450,000 +0.00(+0.00%)
Jun 19, 2019 0.0001 0.0002 0.0001 0.0002 7,400,000 +0.00(+100.00%)
Jun 18, 2019 0.0002 0.0002 0.0001 0.0001 4,010,099 +0.00(+0.00%)
Jun 17, 2019 0.0002 0.0002 0.0001 0.0001 8,010,000 +0.00(+0.00%)
Jun 14, 2019 0.0001 0.0001 0.0001 0.0001 2,239,900 +0.00(+0.00%)
Jun 13, 2019 0.0001 0.0001 0.0001 0.0001 3,100,130 +0.00(+0.00%)
Jun 12, 2019 0.0001 0.0001 0.0001 0.0001 7,973,308 +0.00(+0.00%)
Jun 11, 2019 0.0001 0.0001 0.0001 0.0001 8,171,887 +0.00(+0.00%)
Jun 10, 2019 0.0001 0.0001 0.0001 0.0001 598,333 +0.00(+0.00%)
Jun 06, 2019 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jun 05, 2019 0.0002 0.0002 0.0002 0.0002 65,000 +0.00(+0.00%)
Jun 04, 2019 0.0001 0.0002 0.0001 0.0002 45,768,336 +0.00(+100.00%)
Jun 03, 2019 0.0001 0.0001 0.0001 0.0001 1,264,000 +0.00(+0.00%)
May 31, 2019 0.0001 0.0001 0.0001 0.0001 816,600 +0.00(+0.00%)
May 30, 2019 0.0001 0.0002 0.0001 0.0001 8,981,000 +0.00(+0.00%)
May 28, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 24, 2019 0.0001 0.0001 0.0001 0.0001 6,679,000 +0.00(+0.00%)
May 23, 2019 0.0001 0.0002 0.0001 0.0001 146,000,672 +0.00(+0.00%)
May 22, 2019 0.0002 0.0002 0.0001 0.0001 180,671,568 +0.00(+0.00%)
May 21, 2019 0.0001 0.0001 0.0001 0.0001 1,000,000 -0.00(-50.00%)
May 20, 2019 0.0002 0.0002 0.0001 0.0002 5,499,998 +0.00(+100.00%)
May 17, 2019 0.0001 0.0002 0.0001 0.0001 9,433,000 +0.00(+0.00%)
May 16, 2019 0.0001 0.0002 0.0001 0.0001 1,960,415 +0.00(+0.00%)
May 15, 2019 0.0001 0.0001 0.0001 0.0001 1,602,050 +0.00(+0.00%)
May 14, 2019 0.0001 0.0001 0.0001 0.0001 2,063,100 +0.00(+0.00%)
May 13, 2019 0.0001 0.0002 0.0001 0.0001 3,006,000 +0.00(+0.00%)
May 08, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 07, 2019 0.0002 0.0002 0.0001 0.0001 1,543,000 +0.00(+0.00%)
May 06, 2019 0.0002 0.0002 0.0001 0.0001 4,852,000 -0.00(-50.00%)
May 02, 2019 0.0002 0.0002 0.0002 0 +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.