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 (%)
Jul 29, 2016	0.0016	0.0019	0.0014	0.0018	6,952,380	+0.00(+20.00%)
Jul 28, 2016	0.0017	0.0017	0.0015	0.0015	5,283,542	-0.00(-11.76%)
Jul 27, 2016	0.0017	0.0019	0.0016	0.0017	607,067	-0.00(-10.53%)
Jul 26, 2016	0.0017	0.0019	0.0015	0.0019	4,897,534	+0.00(+11.76%)
Jul 25, 2016	0.0018	0.0020	0.0017	0.0017	2,136,109	-0.00(-15.84%)
Jul 22, 2016	0.0020	0.0021	0.0018	0.0020	613,118	+0.00(+6.32%)
Jul 21, 2016	0.0018	0.0019	0.0018	0.0019	606,346	+0.00(+0.00%)
Jul 20, 2016	0.0023	0.0023	0.0019	0.0019	2,912,080	-0.00(-17.39%)
Jul 19, 2016	0.0020	0.0024	0.0018	0.0023	4,521,460	+0.00(+4.55%)
Jul 18, 2016	0.0024	0.0024	0.0019	0.0022	4,623,347	-0.00(-21.43%)
Jul 15, 2016	0.0032	0.0035	0.0024	0.0028	8,678,571	-0.00(-12.50%)
Jul 14, 2016	0.0036	0.0044	0.0026	0.0032	17,689,960	-0.00(-11.11%)
Jul 13, 2016	0.0029	0.0038	0.0023	0.0036	9,257,984	+0.00(+20.00%)
Jul 12, 2016	0.0030	0.0032	0.0027	0.0030	5,859,817	+0.00(+0.00%)
Jul 11, 2016	0.0016	0.0035	0.0015	0.0030	14,566,554	+0.00(+76.47%)
Jul 08, 2016		0.0020	0.0020	0.0017	1,400,039	-0.00(-15.00%)
Jul 07, 2016	0.0016	0.0020	0.0015	0.0020	2,699,800	+0.00(+5.26%)
Jul 05, 2016	0.0020	0.0020	0.0017	0.0019	1,738,741	-0.00(-5.00%)

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.