Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamas One Corp. - Common Stock (NQ: JEWL )

0.2850 -0.0005 (-0.18%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 21, 2024 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, 2023 0.9900 1.030 0.7525 0.8000 2,337,664 -0.14(-14.89%)
May 30, 2023 0.9800 0.9800 0.8505 0.9400 69,648 -0.02(-2.08%)
May 26, 2023 0.9500 0.9871 0.8714 0.9600 111,472 +0.04(+4.80%)
May 25, 2023 0.8600 0.9450 0.8500 0.9160 63,971 +0.04(+4.09%)
May 24, 2023 0.8000 0.8800 0.7800 0.8800 72,108 +0.09(+11.56%)
May 23, 2023 0.7884 0.8058 0.7512 0.7888 89,000 +0.01(+1.13%)
May 22, 2023 0.7500 0.7900 0.7500 0.7800 116,986 +0.05(+6.12%)
May 19, 2023 0.7301 0.7824 0.7301 0.7350 203,345 -0.01(-1.67%)
May 18, 2023 0.7790 0.7790 0.7354 0.7475 59,083 -0.01(-1.12%)
May 17, 2023 0.7500 0.7900 0.7303 0.7560 37,904 -0.01(-1.89%)
May 16, 2023 0.7710 0.8086 0.7700 0.7706 75,788 -0.05(-6.59%)
May 15, 2023 0.7900 0.8250 0.7616 0.8250 35,007 +0.02(+3.12%)
May 12, 2023 0.8200 0.8259 0.7800 0.8000 41,455 -0.02(-1.85%)
May 11, 2023 0.7711 0.8427 0.7603 0.8151 63,831 +0.03(+3.18%)
May 10, 2023 0.8788 0.8788 0.7502 0.7900 48,788 -0.01(-1.25%)
May 09, 2023 0.8143 0.8443 0.7680 0.8000 81,880 -0.01(-1.82%)
May 08, 2023 0.7880 0.8200 0.7600 0.8148 39,841 +0.02(+3.14%)
May 05, 2023 0.7400 0.7900 0.7400 0.7900 76,487 +0.03(+4.17%)
May 04, 2023 0.7351 0.7700 0.7153 0.7584 44,496 +0.02(+2.49%)
May 03, 2023 0.7750 0.7770 0.7315 0.7400 27,025 -0.04(-5.13%)
May 02, 2023 0.7700 0.8193 0.7150 0.7800 61,366 +0.01(+1.17%)
May 01, 2023 0.7900 0.8159 0.7400 0.7710 136,409 -0.05(-5.98%)
Apr 28, 2023 0.7800 0.8500 0.7000 0.8200 388,155 +0.05(+6.37%)
Apr 27, 2023 0.7900 0.7900 0.7152 0.7709 158,057 -0.03(-3.63%)
Apr 26, 2023 0.8582 0.8582 0.7284 0.7999 159,390 -0.03(-3.21%)
Apr 25, 2023 0.8500 0.9000 0.8000 0.8264 132,451 -0.10(-11.20%)
Apr 24, 2023 0.9100 1.090 0.8400 0.9306 921,870 +0.03(+3.40%)
Apr 21, 2023 0.8400 0.9800 0.8105 0.9000 512,673 +0.05(+5.88%)
Apr 20, 2023 0.9400 0.9400 0.8013 0.8500 87,152 -0.05(-5.55%)
Apr 19, 2023 0.8750 0.9899 0.8450 0.8999 47,675 +0.02(+2.85%)
Apr 18, 2023 0.9800 0.9900 0.8227 0.8750 92,705 +0.03(+2.94%)
Apr 17, 2023 0.9000 0.9000 0.8202 0.8500 79,541 -0.02(-2.30%)
Apr 14, 2023 0.8763 0.9082 0.8144 0.8700 51,937 -0.01(-0.72%)
Apr 13, 2023 0.9500 0.9500 0.8455 0.8763 47,827 -0.01(-1.40%)
Apr 12, 2023 0.9000 0.8999 0.8300 0.8887 82,826 -0.01(-1.24%)
Apr 11, 2023 0.8800 0.9100 0.8202 0.8999 45,612 -0.00(-0.01%)
Apr 10, 2023 0.9500 0.9800 0.7900 0.9000 67,036 -0.05(-5.26%)
Apr 06, 2023 0.8500 0.9500 0.8500 0.9500 26,682 +0.08(+9.20%)
Apr 05, 2023 0.8950 0.9388 0.8100 0.8700 76,159 +0.03(+3.49%)
Apr 04, 2023 0.8500 0.9700 0.8000 0.8407 117,210 +0.00(+0.08%)
Apr 03, 2023 0.8400 0.8700 0.7901 0.8400 35,203 +0.01(+1.20%)
Mar 31, 2023 0.8148 0.9199 0.7900 0.8300 83,056 -0.01(-1.19%)
Mar 30, 2023 0.8700 0.9799 0.7810 0.8400 185,779 +0.05(+6.33%)
Mar 29, 2023 0.8700 0.9100 0.7700 0.7900 255,318 -0.09(-10.23%)
Mar 28, 2023 1.025 1.037 0.7801 0.8800 254,669 -0.12(-12.00%)
Mar 27, 2023 1.000 1.020 0.9501 1.000 99,014 +0.00(+0.00%)
Mar 24, 2023 0.9500 1.030 0.9450 1.000 64,435 +0.04(+4.17%)
Mar 23, 2023 0.8500 1.150 0.8511 0.9600 383,400 +0.10(+11.63%)
Mar 22, 2023 0.8100 0.9600 0.8100 0.8600 132,830 +0.04(+4.88%)
Mar 21, 2023 0.7200 0.8574 0.7200 0.8200 212,348 +0.10(+13.57%)
Mar 20, 2023 0.8600 0.9200 0.6901 0.7220 357,942 -0.14(-16.05%)
Mar 17, 2023 0.9800 0.9800 0.8600 0.8600 243,942 -0.02(-2.63%)
Mar 16, 2023 1.010 1.040 0.8785 0.8832 229,620 -0.15(-14.25%)
Mar 15, 2023 1.120 1.170 1.030 1.030 164,461 -0.11(-9.65%)
Mar 14, 2023 1.110 1.220 1.100 1.140 380,762 +0.01(+0.88%)
Mar 13, 2023 1.250 1.250 1.130 1.130 92,164 -0.16(-12.39%)
Mar 10, 2023 1.190 1.300 1.110 1.290 210,235 -0.01(-0.53%)
Mar 09, 2023 1.270 1.300 1.120 1.297 350,307 +0.02(+1.31%)
Mar 08, 2023 1.460 1.460 1.270 1.280 270,658 -0.19(-12.93%)
Mar 07, 2023 1.480 1.480 1.430 1.470 42,778 +0.02(+1.38%)
Mar 06, 2023 1.480 1.480 1.430 1.450 61,085 -0.03(-2.03%)
Mar 03, 2023 1.470 1.500 1.419 1.480 142,874 -0.01(-0.67%)
Mar 02, 2023 1.490 1.490 1.430 1.490 43,745 +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.