Chronicle Journal: Finance

Adaptive Medias Inc (OP: ADTM )

0.0010 USD +0.0001 (+11.11%)
Official Closing Price Updated: 3:53 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 0.0010 0.0010 0.0009 0.0010 68,941,081 +0.00(+11.11%)
May 07, 2021 0.0009 0.0010 0.0009 0.0009 40,636,647 +0.00(+0.00%)
May 06, 2021 0.0010 0.0010 0.0009 0.0009 29,511,507 -0.00(-10.00%)
May 05, 2021 0.0010 0.0011 0.0009 0.0010 52,832,481 +0.00(+0.00%)
May 04, 2021 0.0010 0.0011 0.0009 0.0010 37,734,950 -0.00(-9.09%)
May 03, 2021 0.0009 0.0011 0.0009 0.0011 56,261,444 +0.00(+10.00%)
Apr 30, 2021 0.0008 0.0011 0.0008 0.0010 68,479,200 +0.00(+11.11%)
Apr 29, 2021 0.0008 0.0009 0.0008 0.0009 31,112,512 +0.00(+0.00%)
Apr 28, 2021 0.0009 0.0009 0.0008 0.0009 32,147,941 +0.00(+12.50%)
Apr 27, 2021 0.0011 0.0011 0.0008 0.0008 63,425,950 -0.00(-27.27%)
Apr 26, 2021 0.0009 0.0011 0.0008 0.0011 117,321,312 +0.00(+37.50%)
Apr 23, 2021 0.0008 0.0009 0.0007 0.0008 50,017,100 +0.00(+0.00%)
Apr 22, 2021 0.0008 0.0008 0.0007 0.0008 65,643,581 +0.00(+0.00%)
Apr 21, 2021 0.0008 0.0008 0.0007 0.0008 29,913,128 +0.00(+0.00%)
Apr 20, 2021 0.0008 0.0008 0.0006 0.0008 53,830,606 +0.00(+14.29%)
Apr 19, 2021 0.0008 0.0008 0.0006 0.0007 94,856,444 -0.00(-12.50%)
Apr 16, 2021 0.0007 0.0008 0.0006 0.0008 187,805,200 +0.00(+14.29%)
Apr 15, 2021 0.0007 0.0008 0.0006 0.0007 73,415,137 -0.00(-12.50%)
Apr 14, 2021 0.0008 0.0009 0.0006 0.0008 424,071,700 -0.00(-11.11%)
Apr 13, 2021 0.0009 0.0009 0.0008 0.0009 57,750,387 +0.00(+0.00%)
Apr 12, 2021 0.0009 0.0011 0.0008 0.0009 109,655,587 -0.00(-10.00%)
Apr 09, 2021 0.0009 0.0011 0.0009 0.0010 57,610,400 +0.00(+11.11%)
Apr 08, 2021 0.0011 0.0012 0.0009 0.0009 110,019,287 -0.00(-18.18%)
Apr 07, 2021 0.0011 0.0012 0.0010 0.0011 46,731,831 -0.00(-8.33%)
Apr 06, 2021 0.0011 0.0012 0.0010 0.0012 29,795,881 +0.00(+20.00%)
Apr 05, 2021 0.0012 0.0013 0.0010 0.0010 54,002,812 -0.00(-16.67%)
Apr 01, 2021 0.0012 0.0013 0.0011 0.0012 38,438,000 +0.00(+0.00%)
Mar 31, 2021 0.0012 0.0017 0.0011 0.0012 91,418,581 +0.00(+0.00%)
Mar 30, 2021 0.0011 0.0012 0.0011 0.0012 51,701,225 -0.00(-7.69%)
Mar 29, 2021 0.0014 0.0014 0.0010 0.0013 36,777,003 +0.00(+18.18%)
Mar 26, 2021 0.0012 0.0014 0.0010 0.0011 56,854,500 +0.00(+0.00%)
Mar 25, 2021 0.0009 0.0013 0.0009 0.0011 78,695,569 +0.00(+10.00%)
Mar 24, 2021 0.0011 0.0015 0.0009 0.0010 123,060,337 -0.00(-16.67%)
Mar 23, 2021 0.0019 0.0020 0.0011 0.0012 215,767,500 -0.00(-36.84%)
Mar 22, 2021 0.0010 0.0019 0.0009 0.0019 416,319,575 +0.00(+111.11%)
Mar 19, 2021 0.0009 0.0010 0.0008 0.0009 31,446,200 +0.00(+0.00%)
Mar 18, 2021 0.0008 0.0010 0.0008 0.0009 29,155,012 +0.00(+0.00%)
Mar 17, 2021 0.0010 0.0010 0.0008 0.0009 64,040,412 -0.00(-10.00%)
Mar 16, 2021 0.0012 0.0012 0.0009 0.0010 37,590,306 -0.00(-16.67%)
Mar 15, 2021 0.0009 0.0012 0.0008 0.0012 83,663,856 +0.00(+33.33%)
Mar 12, 2021 0.0010 0.0010 0.0008 0.0009 75,763,600 +0.00(+0.00%)
Mar 11, 2021 0.0009 0.0010 0.0008 0.0009 47,648,869 +0.00(+0.00%)
Mar 10, 2021 0.0009 0.0010 0.0008 0.0009 51,531,934 +0.00(+12.50%)
Mar 09, 2021 0.0010 0.0010 0.0008 0.0008 40,370,875 -0.00(-20.00%)
Mar 08, 2021 0.0008 0.0010 0.0007 0.0010 58,253,362 +0.00(+25.00%)
Mar 05, 2021 0.0007 0.0008 0.0006 0.0008 90,369,100 +0.00(+0.00%)
Mar 04, 2021 0.0008 0.0009 0.0006 0.0008 146,705,250 -0.00(-11.11%)
Mar 03, 2021 0.0010 0.0012 0.0008 0.0009 97,351,237 -0.00(-10.00%)
Mar 02, 2021 0.0007 0.0012 0.0007 0.0010 258,710,975 +0.00(+42.86%)
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.