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 (%)
Sep 30, 2016 0.0001 0.0002 0.0001 0.0002 1,160,000 +0.00(+100.00%)
Sep 29, 2016 0.0001 0.0001 0.0001 0.0001 2,912,134 +0.00(+0.00%)
Sep 28, 2016 0.0001 0.0001 0.0001 0.0001 1,941,875 +0.00(+0.00%)
Sep 27, 2016 0.0001 0.0001 0.0001 0.0001 13,611,000 +0.00(+0.00%)
Sep 26, 2016 0.0001 0.0001 0.0001 0.0001 710,000 +0.00(+0.00%)
Sep 23, 2016 0.0001 0.0001 0.0001 0.0001 3,756,155 +0.00(+0.00%)
Sep 22, 2016 0.0001 0.0001 0.0001 0.0001 4,000,000 -0.00(-50.00%)
Sep 20, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Sep 19, 2016 0.0001 0.0002 0.0001 0.0001 739,553 +0.00(+0.00%)
Sep 16, 2016 0.0002 0.0002 0.0001 0.0001 2,150,000 +0.00(+0.00%)
Sep 14, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 13, 2016 0.0001 0.0001 0.0001 0.0001 1,350,330 -0.00(-50.00%)
Sep 12, 2016 0.0001 0.0002 0.0001 0.0002 12,025,008 +0.00(+100.00%)
Sep 09, 2016 0.0001 0.0001 0.0001 0.0001 2,000,000 -0.00(-50.00%)
Sep 08, 2016 0.0001 0.0002 0.0001 0.0002 525,175 +0.00(+100.00%)
Sep 07, 2016 0.0002 0.0002 0.0001 0.0001 1,000,317 -0.00(-50.00%)
Sep 02, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 01, 2016 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Aug 31, 2016 0.0001 0.0002 0.0001 0.0002 1,650,000 +0.00(+0.00%)
Aug 30, 2016 0.0001 0.0002 0.0001 0.0002 1,012,682 +0.00(+100.00%)
Aug 29, 2016 0.0001 0.0001 0.0001 0.0001 4,350,517 +0.00(+0.00%)
Aug 26, 2016 0.0001 0.0001 0.0001 0.0001 18,344,000 -0.00(-50.00%)
Aug 24, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Aug 23, 2016 0.0001 0.0001 0.0001 0.0001 1,004,000 +0.00(+0.00%)
Aug 22, 2016 0.0001 0.0002 0.0001 0.0001 7,608,499 +0.00(+0.00%)
Aug 19, 2016 0.0001 0.0001 0.0001 0.0001 6,044,600 +0.00(+0.00%)
Aug 18, 2016 0.0001 0.0001 0.0001 0.0001 800 +0.00(+0.00%)
Aug 17, 2016 0.0001 0.0001 0.0001 0.0001 45,974,952 +0.00(+0.00%)
Aug 16, 2016 0.0001 0.0002 0.0001 0.0001 95,658,216 +0.00(+0.00%)
Aug 15, 2016 0.0002 0.0002 0.0001 0.0001 66,846,800 +0.00(+0.00%)
Aug 12, 2016 0.0001 0.0002 0.0001 0.0001 297,627,744 +0.00(+0.00%)
Aug 11, 2016 0.0001 0.0002 0.0001 0.0001 51,961,000 +0.00(+0.00%)
Aug 10, 2016 0.0001 0.0002 0.0001 0.0001 151,253,856 -0.00(-50.00%)
Aug 09, 2016 0.0002 0.0002 0.0001 0.0002 31,334,192 +0.00(+0.00%)
Aug 08, 2016 0.0002 0.0002 0.0001 0.0002 92,346,264 +0.00(+33.33%)
Aug 05, 2016 0.0003 0.0003 0.0001 0.0001 185,738,320 -0.00(-31.82%)
Aug 04, 2016 0.0004 0.0004 0.0002 0.0002 141,035,376 -0.00(-26.67%)
Aug 03, 2016 0.0004 0.0005 0.0003 0.0003 71,325,792 -0.00(-25.00%)
Aug 02, 2016 0.0007 0.0007 0.0003 0.0004 77,938,064 -0.00(-42.86%)
Aug 01, 2016 0.0015 0.0015 0.0006 0.0007 109,437,360 -0.00(-61.11%)
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.