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 (%)
Sep 29, 2017 0.0005 0.0006 0.0005 0.0005 4,710,000 +0.00(+0.00%)
Sep 28, 2017 0.0005 0.0006 0.0004 0.0005 61,986,312 +0.00(+0.00%)
Sep 27, 2017 0.0004 0.0006 0.0003 0.0005 71,479,224 +0.00(+25.00%)
Sep 26, 2017 0.0005 0.0005 0.0003 0.0004 59,638,416 -0.00(-20.00%)
Sep 25, 2017 0.0005 0.0006 0.0004 0.0005 65,886,200 +0.00(+0.00%)
Sep 22, 2017 0.0007 0.0007 0.0004 0.0005 107,015,904 -0.00(-28.57%)
Sep 21, 2017 0.0004 0.0008 0.0003 0.0007 281,421,440 +0.00(+75.00%)
Sep 20, 2017 0.0003 0.0005 0.0003 0.0004 71,024,816 +0.00(+33.33%)
Sep 19, 2017 0.0003 0.0004 0.0003 0.0003 31,523,448 +0.00(+0.00%)
Sep 18, 2017 0.0003 0.0003 0.0003 0.0003 16,335,651 +0.00(+0.00%)
Sep 15, 2017 0.0003 0.0003 0.0003 0.0003 1,266,000 +0.00(+0.00%)
Sep 14, 2017 0.0003 0.0003 0.0003 0.0003 12,090,460 +0.00(+0.00%)
Sep 13, 2017 0.0002 0.0003 0.0002 0.0003 34,093,632 +0.00(+50.00%)
Sep 12, 2017 0.0003 0.0003 0.0002 0.0002 6,917,000 +0.00(+0.00%)
Sep 11, 2017 0.0002 0.0004 0.0002 0.0002 11,401,901 +0.00(+0.00%)
Sep 08, 2017 0.0002 0.0003 0.0002 0.0002 19,835,500 -0.00(-33.33%)
Sep 07, 2017 0.0003 0.0003 0.0002 0.0003 10,274,999 +0.00(+0.00%)
Sep 06, 2017 0.0003 0.0003 0.0002 0.0003 46,511,032 +0.00(+0.00%)
Sep 05, 2017 0.0004 0.0004 0.0003 0.0003 39,585,112 -0.00(-25.00%)
Sep 01, 2017 0.0004 0.0005 0.0003 0.0004 51,944,064 +0.00(+0.00%)
Aug 31, 2017 0.0005 0.0006 0.0004 0.0004 48,147,540 +0.00(+0.00%)
Aug 30, 2017 0.0003 0.0005 0.0003 0.0004 67,822,376 +0.00(+100.00%)
Aug 29, 2017 0.0003 0.0005 0.0002 0.0002 85,357,696 -0.00(-33.33%)
Aug 28, 2017 0.0006 0.0006 0.0002 0.0003 117,995,744 -0.00(-49.15%)
Aug 25, 2017 0.0006 0.0007 0.0004 0.0006 68,118,632 +0.00(+18.00%)
Aug 24, 2017 0.0006 0.0007 0.0004 0.0005 76,611,488 -0.00(-16.67%)
Aug 23, 2017 0.0006 0.0008 0.0005 0.0006 106,715,256 +0.00(+1.69%)
Aug 22, 2017 0.0009 0.0009 0.0005 0.0006 123,641,840 -0.00(-34.44%)
Aug 21, 2017 0.0005 0.0012 0.0005 0.0009 298,478,528 +0.00(+125.00%)
Aug 18, 2017 0.0002 0.0005 0.0002 0.0004 266,280,720 +0.00(+100.00%)
Aug 17, 2017 0.0001 0.0002 0.0001 0.0002 24,687,040 +0.00(+0.00%)
Aug 15, 2017 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Aug 14, 2017 0.0001 0.0002 0.0001 0.0001 14,424,018 -0.00(-50.00%)
Aug 11, 2017 0.0002 0.0002 0.0001 0.0002 1,109,667 +0.00(+0.00%)
Aug 10, 2017 0.0002 0.0002 0.0002 0.0002 2,602,034 +0.00(+100.00%)
Aug 09, 2017 0.0001 0.0001 0.0001 0.0001 2,500,000 +0.00(+0.00%)
Aug 08, 2017 0.0002 0.0002 0.0001 0.0001 2,509,206 -0.00(-50.00%)
Aug 07, 2017 0.0001 0.0002 0.0001 0.0002 4,275,256 +0.00(+0.00%)
Aug 04, 2017 0.0002 0.0002 0.0002 0.0002 2,250,450 +0.00(+0.00%)
Aug 03, 2017 0.0002 0.0002 0.0002 0.0002 2,275,002 +0.00(+0.00%)
Aug 02, 2017 0.0002 0.0002 0.0002 0.0002 7,494,100 -0.00(-4.76%)
Aug 01, 2017 0.0002 0.0003 0.0002 0.0002 4,259,100 +0.00(+5.00%)
Jul 31, 2017 0.0003 0.0003 0.0002 0.0002 7,038,167 +0.00(+0.00%)
Jul 28, 2017 0.0003 0.0003 0.0002 0.0002 74,096,632 -0.00(-33.33%)
Jul 27, 2017 0.0002 0.0003 0.0002 0.0003 59,968,596 +0.00(+50.00%)
Jul 26, 2017 0.0002 0.0002 0.0002 0.0002 5,501,186 +0.00(+100.00%)
Jul 25, 2017 0.0001 0.0001 0.0001 0.0001 3,919,948 -0.00(-50.00%)
Jul 21, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 20, 2017 0.0001 0.0002 0.0001 0.0002 1,250,068 +0.00(+100.00%)
Jul 19, 2017 0.0001 0.0001 0.0001 0.0001 668 -0.00(-50.00%)
Jul 17, 2017 0.0002 0.0002 0.0002 14 -0.00(-33.33%)
Jul 14, 2017 0.0003 0.0003 0.0002 0.0003 5,850,878 +0.00(+0.00%)
Jul 13, 2017 0.0002 0.0003 0.0002 0.0003 1,695,135 +0.00(+50.00%)
Jul 12, 2017 0.0001 0.0002 0.0001 0.0002 1,833,552 +0.00(+5.26%)
Jul 11, 2017 0.0002 0.0002 0.0002 0.0002 4,655,553 -0.00(-5.00%)
Jul 10, 2017 0.0002 0.0002 0.0002 0.0002 100,001 +0.00(+0.00%)
Jul 07, 2017 0.0002 0.0002 0.0002 0.0002 2,710,014 -0.00(-33.33%)
Jul 06, 2017 0.0003 0.0003 0.0003 0.0003 1,000,000 +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.