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 (%)
Feb 26, 2021	0.0012	0.0013	0.0008	0.0009	183,937,504	-0.00(-25.00%)
Feb 25, 2021	0.0012	0.0013	0.0011	0.0012	52,433,736	-0.00(-7.69%)
Feb 24, 2021	0.0009	0.0013	0.0009	0.0013	83,950,312	+0.00(+30.00%)
Feb 23, 2021	0.0011	0.0012	0.0008	0.0010	153,692,912	-0.00(-9.09%)
Feb 22, 2021	0.0014	0.0014	0.0009	0.0011	168,693,888	-0.00(-21.43%)
Feb 19, 2021	0.0017	0.0019	0.0010	0.0014	212,234,704	-0.00(-12.50%)
Feb 18, 2021	0.0015	0.0017	0.0014	0.0016	200,412,144	+0.00(+14.29%)
Feb 17, 2021	0.0014	0.0015	0.0012	0.0014	116,903,864	+0.00(+0.00%)
Feb 16, 2021	0.0017	0.0019	0.0013	0.0014	158,363,968	-0.00(-6.67%)
Feb 12, 2021	0.0017	0.0020	0.0011	0.0015	329,449,312	-0.00(-11.76%)
Feb 11, 2021	0.0019	0.0024	0.0015	0.0017	534,184,960	+0.00(+6.25%)
Feb 10, 2021	0.0012	0.0018	0.0011	0.0016	598,194,624	+0.00(+45.45%)
Feb 09, 2021	0.0007	0.0012	0.0007	0.0011	604,317,568	+0.00(+37.50%)
Feb 08, 2021	0.0006	0.0008	0.0005	0.0008	379,611,776	+0.00(+33.33%)
Feb 05, 2021	0.0006	0.0006	0.0005	0.0006	29,302,100	+0.00(+0.00%)
Feb 04, 2021	0.0005	0.0006	0.0005	0.0006	25,398,712	+0.00(+0.00%)
Feb 03, 2021	0.0006	0.0006	0.0005	0.0006	18,888,612	+0.00(+20.00%)
Feb 02, 2021	0.0005	0.0006	0.0005	0.0005	50,516,556	+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.