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 29, 2016	0.4310	0.4349	0.4200	0.4349	16,250	+0.00(+0.90%)
Feb 26, 2016	0.4250	0.4699	0.4250	0.4310	50,369	+0.01(+1.29%)
Feb 25, 2016	0.4400	0.4850	0.4255	0.4255	22,650	-0.07(-13.74%)
Feb 24, 2016	0.4933	0.5099	0.4900	0.4933	27,891	+0.01(+2.77%)
Feb 23, 2016	0.5490	0.5490	0.4800	0.4800	17,316	+0.00(+0.52%)
Feb 22, 2016	0.5200	0.5200	0.4775	0.4775	45,238	-0.04(-8.17%)
Feb 19, 2016	0.5490	0.5490	0.4900	0.5200	24,900	-0.03(-5.28%)
Feb 18, 2016	0.5100	0.5490	0.4500	0.5490	39,810	+0.05(+9.80%)
Feb 17, 2016	0.5200	0.5200	0.4600	0.5000	28,866	+0.02(+4.06%)
Feb 16, 2016	0.5550	0.5700	0.4701	0.4805	28,819	-0.09(-15.70%)
Feb 12, 2016		0.5700	0.5700	0.5700	0	+0.00(+0.00%)
Feb 11, 2016	0.5200	0.5750	0.5100	0.5700	37,201	-0.01(-0.87%)
Feb 10, 2016	0.5850	0.5850	0.4750	0.5750	40,118	+0.04(+8.49%)
Feb 09, 2016	0.5100	0.5500	0.5000	0.5300	58,634	+0.03(+5.89%)
Feb 08, 2016	0.5800	0.5800	0.5001	0.5005	75,467	-0.08(-13.71%)
Feb 05, 2016	0.5600	0.6000	0.5500	0.5800	92,352	+0.01(+0.87%)
Feb 04, 2016	0.5900	0.5950	0.5300	0.5750	150,458	-0.02(-2.54%)
Feb 03, 2016	0.5000	0.5900	0.4500	0.5900	67,540	+0.09(+18.00%)
Feb 02, 2016	0.6825	0.7000	0.4400	0.5000	792,892	-0.24(-32.43%)

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.