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 (%)
Jun 30, 2015 0.3100 0.3500 0.3100 0.3500 5,241 +0.04(+12.90%)
Jun 29, 2015 0.4000 0.4000 0.3000 0.3100 62,729 -0.09(-22.50%)
Jun 26, 2015 0.3961 0.4000 0.3800 0.4000 18,845 +0.04(+10.80%)
Jun 25, 2015 0.3610 0.3900 0.3610 0.3610 5,011 -0.03(-7.44%)
Jun 24, 2015 0.3610 0.4000 0.3610 0.3900 34,323 +0.00(+0.00%)
Jun 23, 2015 0.4200 0.4200 0.3800 0.3900 21,156 -0.02(-4.88%)
Jun 22, 2015 0.3900 0.4400 0.3600 0.4100 82,539 +0.05(+13.89%)
Jun 19, 2015 0.4000 0.4200 0.2500 0.3600 183,989 -0.09(-20.00%)
Jun 18, 2015 0.6020 0.6500 0.3800 0.4500 95,828 -0.22(-32.84%)
Jun 17, 2015 0.7000 0.7400 0.6700 0.6700 12,158 -0.13(-16.25%)
Jun 16, 2015 0.9000 0.9000 0.7400 0.8000 32,118 -0.05(-5.88%)
Jun 15, 2015 0.9000 0.9000 0.8000 0.8500 14,232 -0.06(-6.59%)
Jun 12, 2015 0.9000 0.9500 0.9000 0.9100 22,094 +0.01(+1.11%)
Jun 11, 2015 1.060 1.060 0.8800 0.9000 33,709 -0.15(-14.29%)
Jun 10, 2015 1.170 1.170 1.040 1.050 11,517 -0.19(-15.32%)
Jun 09, 2015 1.230 1.250 1.100 1.240 9,024 +0.03(+2.48%)
Jun 08, 2015 1.290 1.290 1.200 1.210 954 -0.08(-6.20%)
Jun 05, 2015 1.140 1.290 1.130 1.290 13,937 +0.17(+15.18%)
Jun 04, 2015 1.110 1.180 1.080 1.120 8,376 +0.04(+3.70%)
Jun 03, 2015 1.300 1.300 1.060 1.080 21,813 -0.27(-20.00%)
Jun 02, 2015 1.380 1.380 1.150 1.350 32,830 -0.06(-4.26%)
Jun 01, 2015 1.500 1.500 1.400 1.410 13,524 -0.09(-6.00%)
May 29, 2015 1.520 1.520 1.400 1.500 26,892 -0.07(-4.46%)
May 28, 2015 1.580 1.590 1.500 1.570 5,577 +0.00(+0.00%)
May 27, 2015 1.570 1.680 1.570 1.570 3,529 +0.00(+0.00%)
May 26, 2015 1.650 1.650 1.570 1.570 4,808 -0.13(-7.65%)
May 22, 2015 1.700 1.700 1.700 0 +0.02(+1.19%)
May 21, 2015 1.600 1.690 1.600 1.680 29,220 +0.04(+2.44%)
May 20, 2015 1.630 1.650 1.500 1.640 10,678 -0.12(-6.82%)
May 19, 2015 1.770 1.770 1.600 1.760 11,123 +0.00(+0.00%)
May 18, 2015 1.950 1.950 1.660 1.760 38,846 -0.19(-9.74%)
May 15, 2015 1.990 1.990 1.950 1.950 377 -0.05(-2.50%)
May 14, 2015 2.120 2.120 1.960 2.000 2,521 +0.01(+0.50%)
May 13, 2015 2.100 2.100 1.990 1.990 900 -0.11(-5.24%)
May 12, 2015 1.700 2.200 1.680 2.100 31,894 +0.42(+25.00%)
May 11, 2015 1.850 1.850 1.600 1.680 25,105 -0.16(-8.70%)
May 08, 2015 1.660 1.840 1.660 1.840 5,878 +0.19(+11.52%)
May 07, 2015 1.850 1.850 1.650 1.650 13,816 -0.20(-10.81%)
May 05, 2015 1.850 1.850 1.850 50 -0.07(-3.65%)
May 04, 2015 1.960 1.970 1.900 1.920 2,481 -0.03(-1.54%)
May 01, 2015 2.220 2.220 1.900 1.950 9,182 -0.22(-10.14%)
Apr 30, 2015 1.830 2.170 1.600 2.170 20,350 +0.27(+14.21%)
Apr 29, 2015 1.900 1.900 1.860 1.900 2,182 +0.00(+0.00%)
Apr 28, 2015 1.910 1.910 1.900 1.900 2,861 -0.12(-5.94%)
Apr 27, 2015 1.970 2.020 1.910 2.020 5,700 +0.05(+2.54%)
Apr 24, 2015 1.980 1.980 1.970 1.970 2,543 +0.00(+0.00%)
Apr 23, 2015 2.020 2.040 1.970 1.970 3,814 -0.08(-3.90%)
Apr 22, 2015 2.040 2.110 2.040 2.050 7,100 +0.02(+0.99%)
Apr 21, 2015 2.000 2.030 2.000 2.030 1,338 +0.04(+2.01%)
Apr 20, 2015 2.000 2.000 1.750 1.990 26,896 -0.28(-12.33%)
Apr 17, 2015 2.160 2.300 1.920 2.270 6,381 -0.03(-1.30%)
Apr 16, 2015 2.300 2.300 2.280 2.300 1,483 -0.10(-4.37%)
Apr 15, 2015 2.440 2.440 2.400 2.405 800 -0.07(-2.63%)
Apr 14, 2015 2.310 2.490 2.310 2.470 11,892 +0.17(+7.39%)
Apr 13, 2015 2.210 2.300 2.210 2.300 7,743 +0.03(+1.32%)
Apr 10, 2015 2.250 2.300 2.150 2.270 9,385 +0.32(+16.41%)
Apr 09, 2015 2.020 2.060 1.900 1.950 2,737 -0.12(-5.80%)
Apr 08, 2015 2.260 2.260 1.850 2.070 12,622 -0.22(-9.61%)
Apr 07, 2015 2.200 2.290 2.200 2.290 5,693 -0.01(-0.43%)
Apr 06, 2015 2.300 2.300 2.060 2.300 10,667 +0.06(+2.68%)
Apr 02, 2015 2.240 2.240 2.240 0 +0.22(+10.89%)
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.