Indicators

Adaptive Medias Inc (OP: ADTM )

0.0001 UNCHANGED

Last Price Updated: 11:30 AM EST, Dec 30, 2022 Add to My Watchlist

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%)

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.