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 (%)
Apr 04, 2022 0.0001 0 +0.00(+0.00%)
Mar 29, 2022 0.0001 0 +0.00(+0.00%)
Mar 28, 2022 0.0001 0.0001 0.0001 0.0001 150,000 +0.00(+0.00%)
Mar 16, 2022 0.0001 0 +0.00(+0.00%)
Mar 04, 2022 0.0001 0 +0.00(+0.00%)
Feb 18, 2022 0.0001 0 +0.00(+0.00%)
Jan 31, 2022 0.0001 0 +0.00(+0.00%)
Jan 24, 2022 0.0001 0 +0.00(+0.00%)
Jan 18, 2022 0.0001 0 +0.00(+0.00%)
Dec 30, 2021 0.0001 0 +0.00(+0.00%)
Dec 29, 2021 0.0001 0.0001 0.0001 0.0001 42,000 +0.00(+0.00%)
Nov 08, 2021 0.0001 0.0001 0.0001 0.0001 1,560,000 +0.00(+0.00%)
Nov 05, 2021 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Oct 28, 2021 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 27, 2021 0.0001 0.0001 0.0001 0.0001 9,334,316 +0.00(+0.00%)
Oct 26, 2021 0.0001 0.0002 0.0001 0.0001 4,720,000 +0.00(+0.00%)
Oct 25, 2021 0.0001 0.0002 0.0001 0.0001 6,207,754 +0.00(+0.00%)
Oct 22, 2021 0.0001 0.0001 0.0001 0.0001 422,000 +0.00(+0.00%)
Oct 21, 2021 0.0001 0.0001 0.0001 0.0001 12,157,400 +0.00(+0.00%)
Oct 20, 2021 0.0001 0.0001 0.0001 0.0001 5,340,100 +0.00(+0.00%)
Oct 19, 2021 0.0001 0.0001 0.0001 0.0001 89,147,272 +0.00(+0.00%)
Oct 18, 2021 0.0001 0.0001 0.0001 0.0001 20,340,000 +0.00(+0.00%)
Oct 15, 2021 0.0001 0.0001 0.0001 0.0001 127,149,944 +0.00(+0.00%)
Oct 14, 2021 0.0001 0.0002 0.0001 0.0001 129,825,200 +0.00(+0.00%)
Oct 13, 2021 0.0001 0.0001 0.0001 0.0001 5,000,000 +0.00(+0.00%)
Oct 06, 2021 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 05, 2021 0.0001 0.0001 0.0001 0.0001 17,958,510 +0.00(+0.00%)
Oct 04, 2021 0.0001 0.0001 0.0001 0.0001 3,000,000 +0.00(+0.00%)
Oct 01, 2021 0.0001 0.0001 0.0001 0.0001 2,000,100 +0.00(+0.00%)
Sep 30, 2021 0.0001 0.0001 0.0001 0.0001 8,000,000 +0.00(+0.00%)
Sep 29, 2021 0.0001 0.0001 0.0001 0.0001 17,525,204 +0.00(+0.00%)
Sep 28, 2021 0.0001 0.0001 0.0001 0.0001 19,370,000 +0.00(+0.00%)
Sep 27, 2021 0.0001 0.0001 0.0001 0.0001 21,181,998 +0.00(+0.00%)
Sep 24, 2021 0.0001 0.0001 0.0001 0.0001 40,153,676 +0.00(+0.00%)
Sep 23, 2021 0.0001 0.0002 0.0001 0.0001 16,828,800 +0.00(+0.00%)
Sep 22, 2021 0.0001 0.0001 0.0001 0.0001 11,230,010 +0.00(+0.00%)
Sep 20, 2021 0.0001 0.0001 0.0001 0.0001 5,812,000 +0.00(+0.00%)
Sep 17, 2021 0.0001 0.0001 0.0001 0.0001 7,140,000 +0.00(+0.00%)
Sep 16, 2021 0.0001 0.0001 0.0001 0.0001 12,700,100 +0.00(+0.00%)
Sep 15, 2021 0.0001 0.0001 0.0001 0.0001 21,100,000 +0.00(+0.00%)
Sep 14, 2021 0.0001 0.0001 0.0001 0.0001 23,715,000 +0.00(+0.00%)
Sep 13, 2021 0.0001 0.0001 0.0001 0.0001 37,731,264 +0.00(+0.00%)
Sep 10, 2021 0.0001 0.0002 0.0001 0.0001 227,633,472 +0.00(+0.00%)
Sep 09, 2021 0.0001 0.0001 0.0001 0.0001 150,477,952 +0.00(+0.00%)
Sep 08, 2021 0.0001 0.0002 0.0001 0.0001 22,050,318 +0.00(+0.00%)
Sep 07, 2021 0.0002 0.0003 0.0001 0.0001 194,712,992 -0.00(-66.67%)
Sep 03, 2021 0.0003 0.0003 0.0002 0.0003 209,607,456 +0.00(+0.00%)
Sep 02, 2021 0.0002 0.0004 0.0002 0.0003 272,236,576 +0.00(+0.00%)
Sep 01, 2021 0.0002 0.0004 0.0002 0.0003 683,020,800 +0.00(+0.00%)
Aug 31, 2021 0.0003 0.0003 0.0002 0.0003 228,462,672 +0.00(+0.00%)
Aug 30, 2021 0.0003 0.0003 0.0002 0.0003 55,046,844 +0.00(+0.00%)
Aug 27, 2021 0.0002 0.0003 0.0002 0.0003 764,050,432 +0.00(+50.00%)
Aug 26, 2021 0.0003 0.0003 0.0002 0.0002 75,333,744 -0.00(-33.33%)
Aug 25, 2021 0.0003 0.0003 0.0002 0.0003 156,323,168 +0.00(+0.00%)
Aug 24, 2021 0.0003 0.0003 0.0002 0.0003 312,158,240 +0.00(+0.00%)
Aug 23, 2021 0.0003 0.0003 0.0003 0.0003 281,136,000 +0.00(+50.00%)
Aug 20, 2021 0.0003 0.0003 0.0002 0.0002 228,976,416 -0.00(-33.33%)
Aug 19, 2021 0.0003 0.0004 0.0002 0.0003 75,832,816 -0.00(-25.00%)
Aug 18, 2021 0.0003 0.0004 0.0002 0.0004 269,214,080 +0.00(+33.33%)
Aug 17, 2021 0.0002 0.0004 0.0002 0.0003 911,069,376 +0.00(+50.00%)
Aug 16, 2021 0.0004 0.0004 0.0002 0.0002 343,713,568 -0.00(-50.00%)
Aug 13, 2021 0.0003 0.0004 0.0002 0.0004 268,870,976 +0.00(+0.00%)
Aug 12, 2021 0.0004 0.0004 0.0003 0.0004 72,550,728 +0.00(+0.00%)
Aug 11, 2021 0.0004 0.0004 0.0003 0.0004 84,238,848 +0.00(+33.33%)
Aug 10, 2021 0.0003 0.0004 0.0002 0.0003 367,709,184 +0.00(+0.00%)
Aug 09, 2021 0.0004 0.0004 0.0002 0.0003 366,844,416 -0.00(-25.00%)
Aug 06, 2021 0.0004 0.0004 0.0003 0.0004 90,690,624 +0.00(+33.33%)
Aug 05, 2021 0.0003 0.0004 0.0003 0.0003 82,696,800 -0.00(-25.00%)
Aug 04, 2021 0.0004 0.0005 0.0003 0.0004 96,513,624 +0.00(+0.00%)
Aug 03, 2021 0.0004 0.0005 0.0003 0.0004 258,802,448 +0.00(+0.00%)
Aug 02, 2021 0.0004 0.0005 0.0004 0.0004 161,508,336 +0.00(+0.00%)
Jul 30, 2021 0.0006 0.0006 0.0004 0.0004 222,165,680 -0.00(-20.00%)
Jul 29, 2021 0.0005 0.0006 0.0004 0.0005 292,831,744 +0.00(+0.00%)
Jul 28, 2021 0.0005 0.0005 0.0004 0.0005 186,195,472 +0.00(+0.00%)
Jul 27, 2021 0.0004 0.0005 0.0004 0.0005 138,690,384 +0.00(+0.00%)
Jul 26, 2021 0.0004 0.0006 0.0004 0.0005 662,541,248 +0.00(+25.00%)
Jul 23, 2021 0.0004 0.0005 0.0003 0.0004 178,749,520 +0.00(+0.00%)
Jul 22, 2021 0.0004 0.0005 0.0004 0.0004 145,746,880 +0.00(+0.00%)
Jul 21, 2021 0.0005 0.0005 0.0004 0.0004 217,706,528 -0.00(-20.00%)
Jul 20, 2021 0.0004 0.0005 0.0004 0.0005 176,132,944 +0.00(+25.00%)
Jul 19, 2021 0.0005 0.0006 0.0004 0.0004 281,716,512 -0.00(-33.33%)
Jul 16, 2021 0.0007 0.0007 0.0005 0.0006 220,647,280 -0.00(-14.29%)
Jul 15, 2021 0.0008 0.0008 0.0006 0.0007 208,916,464 -0.00(-12.50%)
Jul 14, 2021 0.0009 0.0010 0.0006 0.0008 408,817,088 -0.00(-11.11%)
Jul 13, 2021 0.0007 0.0011 0.0006 0.0009 1,012,315,008 +0.00(+12.50%)
Jul 12, 2021 0.0007 0.0008 0.0006 0.0008 277,095,712 +0.00(+33.33%)
Jul 09, 2021 0.0007 0.0007 0.0006 0.0006 76,975,504 -0.00(-14.29%)
Jul 08, 2021 0.0006 0.0008 0.0006 0.0007 58,494,432 -0.00(-12.50%)
Jul 07, 2021 0.0007 0.0008 0.0006 0.0008 29,751,520 +0.00(+14.29%)
Jul 06, 2021 0.0008 0.0008 0.0006 0.0007 51,062,204 -0.00(-12.50%)
Jul 02, 2021 0.0007 0.0008 0.0007 0.0008 20,343,604 +0.00(+0.00%)
Jul 01, 2021 0.0006 0.0008 0.0006 0.0008 57,511,912 +0.00(+14.29%)
Jun 30, 2021 0.0007 0.0008 0.0006 0.0007 147,236,432 +0.00(+0.00%)
Jun 29, 2021 0.0007 0.0008 0.0007 0.0007 38,503,872 +0.00(+0.00%)
Jun 28, 2021 0.0008 0.0008 0.0007 0.0007 23,044,906 -0.00(-12.50%)
Jun 25, 2021 0.0008 0.0008 0.0007 0.0008 38,145,168 +0.00(+0.00%)
Jun 24, 2021 0.0009 0.0009 0.0007 0.0008 116,428,240 -0.00(-11.11%)
Jun 23, 2021 0.0009 0.0009 0.0008 0.0009 29,269,336 +0.00(+12.50%)
Jun 22, 2021 0.0008 0.0010 0.0008 0.0008 72,843,208 +0.00(+0.00%)
Jun 21, 2021 0.0008 0.0009 0.0008 0.0008 32,167,096 +0.00(+0.00%)
Jun 18, 2021 0.0008 0.0010 0.0008 0.0008 50,531,988 +0.00(+0.00%)
Jun 17, 2021 0.0009 0.0010 0.0008 0.0008 272,421,984 +0.00(+0.00%)
Jun 16, 2021 0.0008 0.0009 0.0008 0.0008 83,361,544 -0.00(-11.11%)
Jun 15, 2021 0.0009 0.0009 0.0007 0.0009 289,756,704 +0.00(+0.00%)
Jun 14, 2021 0.0008 0.0009 0.0007 0.0009 117,372,456 +0.00(+12.50%)
Jun 11, 2021 0.0007 0.0008 0.0007 0.0008 26,536,612 +0.00(+14.29%)
Jun 10, 2021 0.0007 0.0008 0.0007 0.0007 26,707,156 +0.00(+0.00%)
Jun 09, 2021 0.0008 0.0008 0.0007 0.0007 83,814,992 -0.00(-12.50%)
Jun 08, 2021 0.0007 0.0008 0.0007 0.0008 73,424,456 +0.00(+14.29%)
Jun 07, 2021 0.0008 0.0008 0.0007 0.0007 22,452,028 -0.00(-12.50%)
Jun 04, 2021 0.0009 0.0009 0.0007 0.0008 23,297,786 +0.00(+14.29%)
Jun 03, 2021 0.0007 0.0009 0.0006 0.0007 125,056,856 +0.00(+16.67%)
Jun 02, 2021 0.0007 0.0008 0.0006 0.0006 58,575,700 -0.00(-14.29%)
Jun 01, 2021 0.0007 0.0008 0.0006 0.0007 108,755,960 -0.00(-12.50%)
May 28, 2021 0.0008 0.0008 0.0007 0.0008 27,724,466 +0.00(+14.29%)
May 27, 2021 0.0007 0.0008 0.0007 0.0007 37,636,320 +0.00(+0.00%)
May 26, 2021 0.0007 0.0008 0.0007 0.0007 73,002,152 +0.00(+0.00%)
May 25, 2021 0.0008 0.0008 0.0007 0.0007 28,203,928 -0.00(-12.50%)
May 24, 2021 0.0008 0.0009 0.0007 0.0008 75,674,696 +0.00(+0.00%)
May 21, 2021 0.0008 0.0008 0.0007 0.0008 26,395,554 +0.00(+0.00%)
May 20, 2021 0.0009 0.0009 0.0007 0.0008 62,043,952 -0.00(-11.11%)
May 19, 2021 0.0008 0.0010 0.0008 0.0009 28,337,656 +0.00(+0.00%)
May 18, 2021 0.0009 0.0010 0.0008 0.0009 30,353,376 +0.00(+0.00%)
May 17, 2021 0.0009 0.0009 0.0007 0.0009 104,550,608 +0.00(+12.50%)
May 14, 2021 0.0009 0.0009 0.0008 0.0008 51,571,352 -0.00(-11.11%)
May 13, 2021 0.0008 0.0010 0.0008 0.0009 49,182,136 +0.00(+0.00%)
May 12, 2021 0.0009 0.0010 0.0008 0.0009 24,792,836 +0.00(+0.00%)
May 11, 2021 0.0009 0.0010 0.0008 0.0009 28,008,496 -0.00(-10.00%)
May 10, 2021 0.0010 0.0010 0.0009 0.0010 68,941,080 +0.00(+11.11%)
May 07, 2021 0.0009 0.0010 0.0009 0.0009 40,636,648 +0.00(+0.00%)
May 06, 2021 0.0010 0.0010 0.0009 0.0009 29,511,508 -0.00(-10.00%)
May 05, 2021 0.0010 0.0011 0.0009 0.0010 52,832,480 +0.00(+0.00%)
May 04, 2021 0.0010 0.0011 0.0009 0.0010 37,734,952 -0.00(-9.09%)
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.