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, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 30, 2018 0.0003 0.0003 0.0002 0.0003 1,375,101 +0.00(+0.00%)
Aug 29, 2018 0.0003 0.0003 0.0002 0.0003 6,572,666 +0.00(+50.00%)
Aug 28, 2018 0.0003 0.0003 0.0002 0.0002 12,292,441 -0.00(-33.33%)
Aug 27, 2018 0.0003 0.0003 0.0002 0.0003 3,327,000 +0.00(+0.00%)
Aug 24, 2018 0.0003 0.0003 0.0002 0.0003 2,821,400 +0.00(+0.00%)
Aug 23, 2018 0.0002 0.0003 0.0002 0.0003 12,905,678 +0.00(+50.00%)
Aug 22, 2018 0.0003 0.0003 0.0002 0.0002 9,341,666 -0.00(-33.33%)
Aug 21, 2018 0.0003 0.0003 0.0002 0.0003 19,107,234 +0.00(+0.00%)
Aug 20, 2018 0.0003 0.0003 0.0002 0.0003 26,358,004 +0.00(+0.00%)
Aug 17, 2018 0.0003 0.0003 0.0002 0.0003 13,569,000 +0.00(+0.00%)
Aug 16, 2018 0.0003 0.0003 0.0002 0.0003 17,130,088 +0.00(+0.00%)
Aug 15, 2018 0.0003 0.0003 0.0002 0.0003 16,033,266 +0.00(+0.00%)
Aug 14, 2018 0.0003 0.0003 0.0002 0.0003 31,657,476 -0.00(-25.00%)
Aug 13, 2018 0.0003 0.0004 0.0003 0.0004 7,962,457 +0.00(+0.00%)
Aug 10, 2018 0.0003 0.0004 0.0003 0.0004 3,822,200 +0.00(+33.33%)
Aug 09, 2018 0.0004 0.0004 0.0003 0.0003 23,015,996 -0.00(-25.00%)
Aug 08, 2018 0.0004 0.0004 0.0003 0.0004 15,798,100 +0.00(+0.00%)
Aug 07, 2018 0.0004 0.0004 0.0003 0.0004 34,006,904 +0.00(+0.00%)
Aug 06, 2018 0.0004 0.0005 0.0003 0.0004 221,475,248 -0.00(-20.00%)
Aug 03, 2018 0.0006 0.0006 0.0004 0.0005 16,068,100 -0.00(-16.67%)
Aug 02, 2018 0.0005 0.0006 0.0004 0.0006 159,952,560 +0.00(+50.00%)
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.