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 (%)
May 31, 2019 0.0001 0.0001 0.0001 0.0001 816,600 +0.00(+0.00%)
May 30, 2019 0.0001 0.0002 0.0001 0.0001 8,981,000 +0.00(+0.00%)
May 28, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 24, 2019 0.0001 0.0001 0.0001 0.0001 6,679,000 +0.00(+0.00%)
May 23, 2019 0.0001 0.0002 0.0001 0.0001 146,000,672 +0.00(+0.00%)
May 22, 2019 0.0002 0.0002 0.0001 0.0001 180,671,568 +0.00(+0.00%)
May 21, 2019 0.0001 0.0001 0.0001 0.0001 1,000,000 -0.00(-50.00%)
May 20, 2019 0.0002 0.0002 0.0001 0.0002 5,499,998 +0.00(+100.00%)
May 17, 2019 0.0001 0.0002 0.0001 0.0001 9,433,000 +0.00(+0.00%)
May 16, 2019 0.0001 0.0002 0.0001 0.0001 1,960,415 +0.00(+0.00%)
May 15, 2019 0.0001 0.0001 0.0001 0.0001 1,602,050 +0.00(+0.00%)
May 14, 2019 0.0001 0.0001 0.0001 0.0001 2,063,100 +0.00(+0.00%)
May 13, 2019 0.0001 0.0002 0.0001 0.0001 3,006,000 +0.00(+0.00%)
May 08, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 07, 2019 0.0002 0.0002 0.0001 0.0001 1,543,000 +0.00(+0.00%)
May 06, 2019 0.0002 0.0002 0.0001 0.0001 4,852,000 -0.00(-50.00%)
May 02, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 01, 2019 0.0002 0.0002 0.0002 0.0002 1,365,000 +0.00(+100.00%)
Apr 30, 2019 0.0002 0.0002 0.0001 0.0001 4,600,250 +0.00(+0.00%)
Apr 29, 2019 0.0001 0.0002 0.0001 0.0001 5,005,000 +0.00(+0.00%)
Apr 26, 2019 0.0001 0.0001 0.0001 0.0001 3,260,000 +0.00(+0.00%)
Apr 25, 2019 0.0002 0.0002 0.0001 0.0001 290,000 -0.00(-50.00%)
Apr 23, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 22, 2019 0.0002 0.0002 0.0001 0.0002 5,950,000 +0.00(+0.00%)
Apr 18, 2019 0.0002 0.0002 0.0001 0.0002 1,825,000 +0.00(+0.00%)
Apr 17, 2019 0.0002 0.0002 0.0001 0.0002 8,680,100 +0.00(+100.00%)
Apr 16, 2019 0.0002 0.0002 0.0001 0.0001 3,835,000 -0.00(-50.00%)
Apr 15, 2019 0.0002 0.0002 0.0002 0.0002 8,200,028 +0.00(+100.00%)
Apr 12, 2019 0.0002 0.0002 0.0001 0.0001 1,102,700 +0.00(+0.00%)
Apr 11, 2019 0.0002 0.0002 0.0001 0.0001 12,000,000 -0.00(-50.00%)
Apr 10, 2019 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+100.00%)
Apr 09, 2019 0.0002 0.0002 0.0001 0.0001 117,799,776 -0.00(-50.00%)
Apr 08, 2019 0.0002 0.0002 0.0002 0.0002 610,000 +0.00(+100.00%)
Apr 05, 2019 0.0002 0.0002 0.0001 0.0001 4,900,000 -0.00(-50.00%)
Apr 04, 2019 0.0001 0.0002 0.0001 0.0002 3,204,961 +0.00(+0.00%)
Apr 03, 2019 0.0001 0.0002 0.0001 0.0002 1,685,300 +0.00(+0.00%)
Apr 02, 2019 0.0001 0.0002 0.0001 0.0002 6,600,009 +0.00(+100.00%)
Apr 01, 2019 0.0002 0.0002 0.0001 0.0001 8,542,861 -0.00(-50.00%)
Mar 29, 2019 0.0002 0.0002 0.0001 0.0002 2,510,000 +0.00(+0.00%)
Mar 28, 2019 0.0002 0.0002 0.0002 0.0002 1,400,000 +0.00(+0.00%)
Mar 27, 2019 0.0002 0.0002 0.0001 0.0002 24,025,000 +0.00(+0.00%)
Mar 26, 2019 0.0002 0.0002 0.0001 0.0002 3,025,000 +0.00(+100.00%)
Mar 25, 2019 0.0001 0.0002 0.0001 0.0001 3,151,777 -0.00(-50.00%)
Mar 22, 2019 0.0001 0.0002 0.0001 0.0002 2,080,000 +0.00(+0.00%)
Mar 21, 2019 0.0002 0.0002 0.0001 0.0002 4,395,750 +0.00(+0.00%)
Mar 20, 2019 0.0002 0.0002 0.0001 0.0002 1,890,000 +0.00(+100.00%)
Mar 19, 2019 0.0001 0.0001 0.0001 0.0001 5,530,000 -0.00(-50.00%)
Mar 18, 2019 0.0002 0.0002 0.0002 0.0002 875,000 +0.00(+0.00%)
Mar 15, 2019 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Mar 13, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 12, 2019 0.0002 0.0002 0.0002 0.0002 1,230,000 +0.00(+0.00%)
Mar 11, 2019 0.0002 0.0002 0.0001 0.0002 12,225,551 +0.00(+0.00%)
Mar 08, 2019 0.0002 0.0002 0.0002 0.0002 12,450,000 +0.00(+0.00%)
Mar 07, 2019 0.0001 0.0002 0.0001 0.0002 2,900,000 +0.00(+0.00%)
Mar 06, 2019 0.0002 0.0002 0.0001 0.0002 3,739,500 +0.00(+0.00%)
Mar 05, 2019 0.0001 0.0002 0.0001 0.0002 2,200,000 +0.00(+0.00%)
Mar 04, 2019 0.0002 0.0002 0.0001 0.0002 7,192,600 +0.00(+0.00%)
Mar 01, 2019 0.0002 0.0002 0.0001 0.0002 7,475,000 +0.00(+0.00%)
Feb 28, 2019 0.0002 0.0002 0.0002 0.0002 800,500 +0.00(+100.00%)
Feb 27, 2019 0.0002 0.0002 0.0001 0.0001 11,700,000 -0.00(-50.00%)
Feb 26, 2019 0.0002 0.0002 0.0001 0.0002 128,420,984 +0.00(+0.00%)
Feb 25, 2019 0.0003 0.0003 0.0002 0.0002 90,660,528 -0.00(-33.33%)
Feb 22, 2019 0.0002 0.0003 0.0001 0.0003 289,010,112 +0.00(+200.00%)
Feb 21, 2019 0.0002 0.0002 0.0001 0.0001 17,201,160 +0.00(+0.00%)
Feb 20, 2019 0.0002 0.0002 0.0001 0.0001 8,210,000 +0.00(+0.00%)
Feb 19, 2019 0.0002 0.0002 0.0001 0.0001 16,340,100 +0.00(+0.00%)
Feb 15, 2019 0.0002 0.0002 0.0001 0.0001 3,478,500 -0.00(-50.00%)
Feb 14, 2019 0.0002 0.0002 0.0002 0.0002 13,158,000 +0.00(+0.00%)
Feb 13, 2019 0.0001 0.0002 0.0001 0.0002 950,000 +0.00(+0.00%)
Feb 12, 2019 0.0002 0.0002 0.0001 0.0002 4,460,000 +0.00(+0.00%)
Feb 11, 2019 0.0002 0.0002 0.0001 0.0002 18,559,166 +0.00(+100.00%)
Feb 08, 2019 0.0002 0.0002 0.0001 0.0001 5,826,200 +0.00(+0.00%)
Feb 07, 2019 0.0002 0.0002 0.0001 0.0001 31,479,184 +0.00(+0.00%)
Feb 06, 2019 0.0002 0.0002 0.0001 0.0001 5,298,450 -0.00(-50.00%)
Feb 05, 2019 0.0002 0.0002 0.0001 0.0002 6,158,000 +0.00(+100.00%)
Feb 04, 2019 0.0002 0.0002 0.0001 0.0001 4,696,950 -0.00(-50.00%)
Feb 01, 2019 0.0002 0.0002 0.0001 0.0002 8,039,400 +0.00(+0.00%)
Jan 31, 2019 0.0002 0.0002 0.0001 0.0002 8,274,998 +0.00(+0.00%)
Jan 30, 2019 0.0002 0.0002 0.0002 0.0002 31,337,250 +0.00(+0.00%)
Jan 29, 2019 0.0002 0.0002 0.0002 0.0002 14,445,250 +0.00(+0.00%)
Jan 28, 2019 0.0002 0.0002 0.0001 0.0002 12,715,009 +0.00(+0.00%)
Jan 25, 2019 0.0002 0.0002 0.0002 0.0002 20,934,300 +0.00(+100.00%)
Jan 24, 2019 0.0001 0.0002 0.0001 0.0001 3,148,363 -0.00(-50.00%)
Jan 23, 2019 0.0002 0.0002 0.0002 0.0002 7,815,250 +0.00(+0.00%)
Jan 22, 2019 0.0002 0.0002 0.0001 0.0002 5,026,009 +0.00(+100.00%)
Jan 18, 2019 0.0001 0.0002 0.0001 0.0001 3,450,300 -0.00(-50.00%)
Jan 17, 2019 0.0001 0.0002 0.0001 0.0002 32,285,084 +0.00(+0.00%)
Jan 16, 2019 0.0002 0.0002 0.0002 0.0002 2,850,000 +0.00(+100.00%)
Jan 15, 2019 0.0001 0.0001 0.0001 0.0001 35,053 -0.00(-50.00%)
Jan 14, 2019 0.0002 0.0002 0.0001 0.0002 16,396,000 +0.00(+0.00%)
Jan 11, 2019 0.0002 0.0002 0.0002 0.0002 10,100,000 +0.00(+0.00%)
Jan 10, 2019 0.0001 0.0002 0.0001 0.0002 31,875,000 +0.00(+100.00%)
Jan 09, 2019 0.0002 0.0002 0.0001 0.0001 5,951,500 +0.00(+0.00%)
Jan 08, 2019 0.0002 0.0002 0.0001 0.0001 232,291,856 -0.00(-50.00%)
Jan 07, 2019 0.0002 0.0002 0.0001 0.0002 12,196,000 +0.00(+0.00%)
Jan 04, 2019 0.0002 0.0002 0.0002 0.0002 1,704,800 +0.00(+0.00%)
Jan 03, 2019 0.0002 0.0002 0.0001 0.0002 4,800,000 +0.00(+0.00%)
Jan 02, 2019 0.0002 0.0002 0.0001 0.0002 14,299,998 +0.00(+0.00%)
Dec 31, 2018 0.0002 0.0002 0.0001 0.0002 31,318,100 +0.00(+0.00%)
Dec 28, 2018 0.0001 0.0002 0.0001 0.0002 1,654,200 +0.00(+100.00%)
Dec 27, 2018 0.0002 0.0002 0.0001 0.0001 45,610,008 +0.00(+0.00%)
Dec 26, 2018 0.0001 0.0002 0.0001 0.0001 146,706,848 +0.00(+0.00%)
Dec 24, 2018 0.0001 0.0001 0.0001 0.0001 82,307,504 +0.00(+0.00%)
Dec 21, 2018 0.0002 0.0002 0.0001 0.0001 72,388,400 +0.00(+0.00%)
Dec 20, 2018 0.0002 0.0002 0.0001 0.0001 7,010,834 +0.00(+0.00%)
Dec 19, 2018 0.0001 0.0002 0.0001 0.0001 3,116,539 +0.00(+0.00%)
Dec 18, 2018 0.0002 0.0002 0.0001 0.0001 405,533 +0.00(+0.00%)
Dec 17, 2018 0.0001 0.0002 0.0001 0.0001 15,975,255 +0.00(+0.00%)
Dec 14, 2018 0.0001 0.0001 0.0001 0.0001 41,273,400 +0.00(+0.00%)
Dec 13, 2018 0.0001 0.0002 0.0001 0.0001 130,079,552 -0.00(-50.00%)
Dec 12, 2018 0.0002 0.0002 0.0002 0.0002 3,922 +0.00(+0.00%)
Dec 11, 2018 0.0002 0.0002 0.0001 0.0002 1,712,883 +0.00(+100.00%)
Dec 10, 2018 0.0001 0.0002 0.0001 0.0001 7,796,125 +0.00(+0.00%)
Dec 07, 2018 0.0001 0.0002 0.0001 0.0001 1,199,800 -0.00(-50.00%)
Dec 06, 2018 0.0001 0.0002 0.0001 0.0002 24,066,356 +0.00(+100.00%)
Dec 04, 2018 0.0001 0.0002 0.0001 0.0001 344,857,216 +0.00(+0.00%)
Dec 03, 2018 0.0001 0.0002 0.0001 0.0001 5,725,000 +0.00(+0.00%)
Nov 29, 2018 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Nov 28, 2018 0.0001 0.0002 0.0001 0.0002 29,710,632 +0.00(+0.00%)
Nov 27, 2018 0.0001 0.0002 0.0001 0.0002 1,886,951 +0.00(+0.00%)
Nov 26, 2018 0.0002 0.0002 0.0002 0.0002 130,000 +0.00(+0.00%)
Nov 23, 2018 0.0002 0.0002 0.0001 0.0002 2,250,000 +0.00(+0.00%)
Nov 21, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 20, 2018 0.0001 0.0002 0.0001 0.0002 434,596,160 +0.00(+0.00%)
Nov 19, 2018 0.0001 0.0002 0.0001 0.0002 9,138,641 +0.00(+0.00%)
Nov 16, 2018 0.0001 0.0002 0.0001 0.0002 13,550,000 +0.00(+0.00%)
Nov 15, 2018 0.0002 0.0002 0.0001 0.0002 10,074,050 +0.00(+0.00%)
Nov 14, 2018 0.0002 0.0002 0.0001 0.0002 7,560,127 +0.00(+0.00%)
Nov 13, 2018 0.0002 0.0002 0.0001 0.0002 7,027,975 +0.00(+0.00%)
Nov 12, 2018 0.0001 0.0002 0.0001 0.0002 9,707,777 +0.00(+0.00%)
Nov 09, 2018 0.0002 0.0002 0.0002 0.0002 950,000 +0.00(+0.00%)
Nov 08, 2018 0.0002 0.0002 0.0002 0.0002 436,400 +0.00(+0.00%)
Nov 07, 2018 0.0001 0.0002 0.0001 0.0002 9,435,000 +0.00(+0.00%)
Nov 06, 2018 0.0002 0.0002 0.0001 0.0002 126,488,896 +0.00(+0.00%)
Nov 05, 2018 0.0002 0.0002 0.0001 0.0002 12,538,965 +0.00(+0.00%)
Nov 02, 2018 0.0002 0.0002 0.0001 0.0002 32,865,000 +0.00(+0.00%)
Nov 01, 2018 0.0002 0.0002 0.0002 0.0002 1,965,000 +0.00(+0.00%)
Oct 31, 2018 0.0002 0.0002 0.0002 0.0002 4,795,000 +0.00(+0.00%)
Oct 30, 2018 0.0002 0.0002 0.0001 0.0002 27,140,856 +0.00(+0.00%)
Oct 29, 2018 0.0002 0.0002 0.0001 0.0002 38,300,100 +0.00(+0.00%)
Oct 26, 2018 0.0001 0.0002 0.0001 0.0002 20,811,700 +0.00(+0.00%)
Oct 25, 2018 0.0002 0.0003 0.0002 0.0002 130,252,352 -0.00(-33.33%)
Oct 24, 2018 0.0003 0.0003 0.0003 0.0003 750,000 +0.00(+0.00%)
Oct 23, 2018 0.0002 0.0003 0.0002 0.0003 9,902,461 +0.00(+0.00%)
Oct 22, 2018 0.0003 0.0003 0.0003 0.0003 7,655,912 +0.00(+0.00%)
Oct 19, 2018 0.0002 0.0003 0.0002 0.0003 669,600 +0.00(+0.00%)
Oct 18, 2018 0.0002 0.0003 0.0002 0.0003 1,489,728 +0.00(+0.00%)
Oct 17, 2018 0.0003 0.0003 0.0003 0.0003 4,666,666 +0.00(+0.00%)
Oct 16, 2018 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+0.00%)
Oct 15, 2018 0.0002 0.0003 0.0002 0.0003 2,196,004 +0.00(+0.00%)
Oct 12, 2018 0.0003 0.0003 0.0003 0.0003 1,326,800 +0.00(+50.00%)
Oct 11, 2018 0.0002 0.0002 0.0002 0.0002 1,000,003 +0.00(+0.00%)
Oct 10, 2018 0.0002 0.0003 0.0002 0.0002 5,070,000 +0.00(+0.00%)
Oct 09, 2018 0.0002 0.0003 0.0002 0.0002 4,800,121 +0.00(+0.00%)
Oct 08, 2018 0.0002 0.0003 0.0002 0.0002 12,670,000 +0.00(+0.00%)
Oct 05, 2018 0.0002 0.0003 0.0002 0.0002 25,602,300 +0.00(+0.00%)
Oct 04, 2018 0.0002 0.0002 0.0002 0.0002 14,421,111 +0.00(+0.00%)
Oct 03, 2018 0.0003 0.0003 0.0002 0.0002 67,633,376 -0.00(-33.33%)
Oct 02, 2018 0.0003 0.0003 0.0003 0.0003 2,543,000 +0.00(+0.00%)
Oct 01, 2018 0.0002 0.0003 0.0001 0.0003 47,944,408 +0.00(+50.00%)
Sep 28, 2018 0.0003 0.0003 0.0002 0.0002 218,949,792 -0.00(-33.33%)
Sep 27, 2018 0.0002 0.0003 0.0002 0.0003 5,013,566 +0.00(+0.00%)
Sep 26, 2018 0.0003 0.0003 0.0002 0.0003 11,226,190 +0.00(+0.00%)
Sep 25, 2018 0.0002 0.0003 0.0002 0.0003 3,800,000 +0.00(+0.00%)
Sep 24, 2018 0.0003 0.0003 0.0002 0.0003 9,488,673 +0.00(+0.00%)
Sep 21, 2018 0.0002 0.0003 0.0002 0.0003 3,391,600 +0.00(+0.00%)
Sep 20, 2018 0.0002 0.0003 0.0002 0.0003 8,453,337 +0.00(+0.00%)
Sep 19, 2018 0.0002 0.0003 0.0002 0.0003 3,209,887 +0.00(+0.00%)
Sep 18, 2018 0.0003 0.0004 0.0002 0.0003 106,023,912 +0.00(+0.00%)
Sep 17, 2018 0.0003 0.0003 0.0002 0.0003 1,924,666 +0.00(+0.00%)
Sep 14, 2018 0.0002 0.0003 0.0002 0.0003 8,163,300 +0.00(+0.00%)
Sep 13, 2018 0.0002 0.0003 0.0002 0.0003 1,058,000 +0.00(+0.00%)
Sep 12, 2018 0.0002 0.0003 0.0002 0.0003 5,006,923 +0.00(+50.00%)
Sep 11, 2018 0.0002 0.0003 0.0002 0.0002 5,651,000 -0.00(-33.33%)
Sep 10, 2018 0.0003 0.0003 0.0002 0.0003 563,350 +0.00(+0.00%)
Sep 07, 2018 0.0003 0.0003 0.0002 0.0003 10,762,900 +0.00(+0.00%)
Sep 06, 2018 0.0002 0.0003 0.0002 0.0003 5,463,553 +0.00(+0.00%)
Sep 05, 2018 0.0003 0.0003 0.0002 0.0003 24,152,816 +0.00(+0.00%)
Sep 04, 2018 0.0003 0.0004 0.0003 0.0003 269,017,632 +0.00(+0.00%)
Aug 31, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 30, 2018 0.0003 0.0003 0.0002 0.0003 1,375,101 +0.00(+0.00%)
Aug 29, 2018 0.0003 0.0003 0.0002 0.0003 6,572,666 +0.00(+50.00%)
Aug 28, 2018 0.0003 0.0003 0.0002 0.0002 12,292,441 -0.00(-33.33%)
Aug 27, 2018 0.0003 0.0003 0.0002 0.0003 3,327,000 +0.00(+0.00%)
Aug 24, 2018 0.0003 0.0003 0.0002 0.0003 2,821,400 +0.00(+0.00%)
Aug 23, 2018 0.0002 0.0003 0.0002 0.0003 12,905,678 +0.00(+50.00%)
Aug 22, 2018 0.0003 0.0003 0.0002 0.0002 9,341,666 -0.00(-33.33%)
Aug 21, 2018 0.0003 0.0003 0.0002 0.0003 19,107,234 +0.00(+0.00%)
Aug 20, 2018 0.0003 0.0003 0.0002 0.0003 26,358,004 +0.00(+0.00%)
Aug 17, 2018 0.0003 0.0003 0.0002 0.0003 13,569,000 +0.00(+0.00%)
Aug 16, 2018 0.0003 0.0003 0.0002 0.0003 17,130,088 +0.00(+0.00%)
Aug 15, 2018 0.0003 0.0003 0.0002 0.0003 16,033,266 +0.00(+0.00%)
Aug 14, 2018 0.0003 0.0003 0.0002 0.0003 31,657,476 -0.00(-25.00%)
Aug 13, 2018 0.0003 0.0004 0.0003 0.0004 7,962,457 +0.00(+0.00%)
Aug 10, 2018 0.0003 0.0004 0.0003 0.0004 3,822,200 +0.00(+33.33%)
Aug 09, 2018 0.0004 0.0004 0.0003 0.0003 23,015,996 -0.00(-25.00%)
Aug 08, 2018 0.0004 0.0004 0.0003 0.0004 15,798,100 +0.00(+0.00%)
Aug 07, 2018 0.0004 0.0004 0.0003 0.0004 34,006,904 +0.00(+0.00%)
Aug 06, 2018 0.0004 0.0005 0.0003 0.0004 221,475,248 -0.00(-20.00%)
Aug 03, 2018 0.0006 0.0006 0.0004 0.0005 16,068,100 -0.00(-16.67%)
Aug 02, 2018 0.0005 0.0006 0.0004 0.0006 159,952,560 +0.00(+50.00%)
Aug 01, 2018 0.0005 0.0006 0.0004 0.0004 6,886,916 -0.00(-20.00%)
Jul 31, 2018 0.0006 0.0006 0.0004 0.0005 20,031,380 -0.00(-16.67%)
Jul 30, 2018 0.0005 0.0006 0.0005 0.0006 65,387,632 +0.00(+20.00%)
Jul 27, 2018 0.0006 0.0006 0.0005 0.0005 23,209,800 -0.00(-16.67%)
Jul 26, 2018 0.0006 0.0007 0.0005 0.0006 62,447,552 +0.00(+0.00%)
Jul 25, 2018 0.0005 0.0006 0.0005 0.0006 11,237,362 +0.00(+0.00%)
Jul 24, 2018 0.0007 0.0007 0.0005 0.0006 6,243,725 +0.00(+20.00%)
Jul 23, 2018 0.0006 0.0007 0.0005 0.0005 19,546,858 -0.00(-16.67%)
Jul 20, 2018 0.0006 0.0007 0.0005 0.0006 15,648,068 +0.00(+0.00%)
Jul 19, 2018 0.0006 0.0007 0.0006 0.0006 51,739,944 +0.00(+0.00%)
Jul 18, 2018 0.0006 0.0006 0.0005 0.0006 9,811,333 +0.00(+0.00%)
Jul 17, 2018 0.0005 0.0006 0.0005 0.0006 24,177,010 +0.00(+20.00%)
Jul 16, 2018 0.0006 0.0006 0.0005 0.0005 14,097,135 -0.00(-16.67%)
Jul 13, 2018 0.0007 0.0007 0.0005 0.0006 155,579,904 -0.00(-14.29%)
Jul 12, 2018 0.0006 0.0007 0.0005 0.0007 16,634,625 +0.00(+16.67%)
Jul 11, 2018 0.0006 0.0007 0.0005 0.0006 19,187,294 +0.00(+0.00%)
Jul 10, 2018 0.0006 0.0006 0.0005 0.0006 7,552,217 +0.00(+0.00%)
Jul 09, 2018 0.0007 0.0007 0.0005 0.0006 7,652,733 -0.00(-14.29%)
Jul 06, 2018 0.0005 0.0007 0.0005 0.0007 9,389,099 +0.00(+7.69%)
Jul 05, 2018 0.0005 0.0007 0.0005 0.0006 60,429,508 +0.00(+30.00%)
Jul 03, 2018 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jul 02, 2018 0.0007 0.0007 0.0005 0.0006 31,074,120 -0.00(-14.29%)
Jun 29, 2018 0.0008 0.0008 0.0006 0.0007 23,316,004 +0.00(+0.00%)
Jun 28, 2018 0.0008 0.0008 0.0006 0.0007 63,570,500 -0.00(-12.50%)
Jun 27, 2018 0.0009 0.0009 0.0007 0.0008 44,613,456 -0.00(-10.11%)
Jun 26, 2018 0.0008 0.0009 0.0008 0.0009 57,578,196 +0.00(+11.25%)
Jun 25, 2018 0.0008 0.0010 0.0008 0.0008 50,198,828 +0.00(+0.00%)
Jun 22, 2018 0.0007 0.0009 0.0006 0.0008 118,395,216 +0.00(+14.29%)
Jun 21, 2018 0.0008 0.0009 0.0006 0.0007 166,028,160 -0.00(-30.00%)
Jun 20, 2018 0.0009 0.0012 0.0008 0.0010 107,333,088 +0.00(+11.11%)
Jun 19, 2018 0.0008 0.0010 0.0006 0.0009 92,034,704 +0.00(+28.57%)
Jun 18, 2018 0.0006 0.0008 0.0006 0.0007 94,206,600 +0.00(+16.67%)
Jun 15, 2018 0.0005 0.0005 0.0006 4,013,206 +0.00(+20.00%)
Jun 14, 2018 0.0006 0.0006 0.0005 0.0005 7,350,332 +0.00(+0.00%)
Jun 13, 2018 0.0006 0.0006 0.0005 0.0005 26,146,900 -0.00(-16.67%)
Jun 12, 2018 0.0006 0.0006 0.0005 0.0006 1,783,992 +0.00(+0.00%)
Jun 11, 2018 0.0005 0.0007 0.0005 0.0006 44,278,544 +0.00(+0.00%)
Jun 08, 2018 0.0006 0.0006 0.0005 0.0006 20,171,080 +0.00(+0.00%)
Jun 07, 2018 0.0006 0.0006 0.0005 0.0006 5,504,986 +0.00(+0.00%)
Jun 06, 2018 0.0006 0.0006 0.0005 0.0006 4,973,267 +0.00(+20.00%)
Jun 05, 2018 0.0005 0.0006 0.0005 0.0005 25,814,408 +0.00(+0.00%)
Jun 04, 2018 0.0006 0.0006 0.0005 0.0005 12,584,853 +0.00(+0.00%)
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.