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 (%)
Aug 31, 2015 0.2700 0.2700 0.2302 0.2700 84,325 -0.01(-3.57%)
Aug 28, 2015 0.3000 0.3000 0.2601 0.2800 94,700 -0.02(-6.67%)
Aug 27, 2015 0.3000 0.3000 0.2601 0.3000 46,841 +0.00(+0.00%)
Aug 26, 2015 0.3100 0.3100 0.2700 0.3000 48,650 -0.02(-6.25%)
Aug 25, 2015 0.3300 0.3300 0.2501 0.3200 21,674 -0.01(-3.03%)
Aug 24, 2015 0.2150 0.5099 0.1801 0.3300 42,913 +0.12(+53.49%)
Aug 21, 2015 0.1795 0.2150 0.1730 0.2150 65,586 +0.04(+19.78%)
Aug 20, 2015 0.2000 0.2000 0.1500 0.1795 101,101 -0.02(-10.25%)
Aug 19, 2015 0.2150 0.2150 0.2000 0.2000 37,619 -0.04(-16.67%)
Aug 18, 2015 0.1850 0.2400 0.1850 0.2400 12,900 -0.01(-4.00%)
Aug 17, 2015 0.2500 0.2500 0.2500 0.2500 1,831 +0.00(+0.00%)
Aug 14, 2015 0.1750 0.2500 0.1700 0.2500 27,767 +0.03(+15.74%)
Aug 13, 2015 0.1702 0.2179 0.1700 0.2160 64,303 +0.01(+2.86%)
Aug 12, 2015 0.2100 0.2500 0.2100 0.2100 23,013 -0.02(-7.89%)
Aug 11, 2015 0.2100 0.2460 0.2100 0.2280 9,100 +0.02(+8.57%)
Aug 10, 2015 0.2500 0.2500 0.2000 0.2100 53,775 -0.08(-28.33%)
Aug 07, 2015 0.2980 0.2980 0.2350 0.2930 17,125 +0.05(+22.08%)
Aug 06, 2015 0.2100 0.2450 0.1850 0.2400 66,040 +0.04(+21.21%)
Aug 05, 2015 0.2812 0.3000 0.1600 0.1980 96,335 -0.09(-31.72%)
Aug 04, 2015 0.3300 0.3480 0.2900 0.2900 18,989 -0.06(-17.14%)
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.