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 (%)
May 29, 2015	1.520	1.520	1.400	1.500	26,892	-0.07(-4.46%)
May 28, 2015	1.580	1.590	1.500	1.570	5,577	+0.00(+0.00%)
May 27, 2015	1.570	1.680	1.570	1.570	3,529	+0.00(+0.00%)
May 26, 2015	1.650	1.650	1.570	1.570	4,808	-0.13(-7.65%)
May 22, 2015		1.700	1.700	1.700	0	+0.02(+1.19%)
May 21, 2015	1.600	1.690	1.600	1.680	29,220	+0.04(+2.44%)
May 20, 2015	1.630	1.650	1.500	1.640	10,678	-0.12(-6.82%)
May 19, 2015	1.770	1.770	1.600	1.760	11,123	+0.00(+0.00%)
May 18, 2015	1.950	1.950	1.660	1.760	38,846	-0.19(-9.74%)
May 15, 2015	1.990	1.990	1.950	1.950	377	-0.05(-2.50%)
May 14, 2015	2.120	2.120	1.960	2.000	2,521	+0.01(+0.50%)
May 13, 2015	2.100	2.100	1.990	1.990	900	-0.11(-5.24%)
May 12, 2015	1.700	2.200	1.680	2.100	31,894	+0.42(+25.00%)
May 11, 2015	1.850	1.850	1.600	1.680	25,105	-0.16(-8.70%)
May 08, 2015	1.660	1.840	1.660	1.840	5,878	+0.19(+11.52%)
May 07, 2015	1.850	1.850	1.650	1.650	13,816	-0.20(-10.81%)
May 05, 2015		1.850	1.850	1.850	50	-0.07(-3.65%)
May 04, 2015	1.960	1.970	1.900	1.920	2,481	-0.03(-1.54%)

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.