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 (%)
Jan 31, 2018 0.0013 0.0014 0.0012 0.0013 102,326,976 +0.00(+8.33%)
Jan 30, 2018 0.0017 0.0017 0.0013 0.0012 216,388,992 -0.00(-20.00%)
Jan 29, 2018 0.0008 0.0015 0.0008 0.0015 217,316,000 +0.00(+87.50%)
Jan 26, 2018 0.0010 0.0011 0.0007 0.0008 285,727,968 -0.00(-20.00%)
Jan 25, 2018 0.0012 0.0013 0.0009 0.0010 132,331,552 -0.00(-16.67%)
Jan 24, 2018 0.0015 0.0019 0.0011 0.0012 254,778,880 -0.00(-7.69%)
Jan 23, 2018 0.0013 0.0016 0.0011 0.0013 74,247,024 +0.00(+8.33%)
Jan 22, 2018 0.0014 0.0014 0.0010 0.0012 101,749,960 -0.00(-14.29%)
Jan 19, 2018 0.0018 0.0018 0.0012 0.0014 90,826,552 -0.00(-12.50%)
Jan 18, 2018 0.0020 0.0020 0.0015 0.0016 110,052,464 -0.00(-11.11%)
Jan 17, 2018 0.0017 0.0019 0.0013 0.0018 115,919,440 +0.00(+20.00%)
Jan 16, 2018 0.0014 0.0023 0.0012 0.0015 563,925,504 +0.00(+50.00%)
Jan 12, 2018 0.0010 0.0010 0.0010 0 +0.00(+66.67%)
Jan 11, 2018 0.0009 0.0009 0.0005 0.0006 231,938,032 -0.00(-33.33%)
Jan 10, 2018 0.0011 0.0014 0.0007 0.0009 337,851,712 -0.00(-10.00%)
Jan 09, 2018 0.0004 0.0012 0.0003 0.0010 545,503,616 +0.00(+150.00%)
Jan 08, 2018 0.0004 0.0004 0.0003 0.0004 49,476,800 +0.00(+0.00%)
Jan 05, 2018 0.0003 0.0004 0.0003 0.0004 21,392,328 +0.00(+33.33%)
Jan 04, 2018 0.0004 0.0004 0.0003 0.0003 69,162,296 -0.00(-25.00%)
Jan 03, 2018 0.0004 0.0004 0.0003 0.0004 69,920,440 +0.00(+33.33%)
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.