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 (%)
Jan 31, 2017 0.0003 0.0003 0.0002 0.0002 63,867,996 -0.00(-33.33%)
Jan 30, 2017 0.0002 0.0003 0.0002 0.0003 162,635,088 +0.00(+50.00%)
Jan 27, 2017 0.0002 0.0002 0.0002 0.0002 3,450,000 +0.00(+0.00%)
Jan 26, 2017 0.0002 0.0002 0.0002 0.0002 9,500,000 +0.00(+0.00%)
Jan 25, 2017 0.0001 0.0002 0.0001 0.0002 6,543,934 +0.00(+100.00%)
Jan 24, 2017 0.0001 0.0001 0.0001 0.0001 1,637,500 +0.00(+0.00%)
Jan 23, 2017 0.0001 0.0001 0.0001 0.0001 5,000,000 -0.00(-50.00%)
Jan 20, 2017 0.0002 0.0002 0.0002 0.0002 2,256,000 +0.00(+100.00%)
Jan 19, 2017 0.0002 0.0002 0.0001 0.0001 9,113,980 +0.00(+0.00%)
Jan 18, 2017 0.0001 0.0001 0.0001 0.0001 1,096,201 +0.00(+0.00%)
Jan 17, 2017 0.0001 0.0001 0.0001 0.0001 1,100,000 -0.00(-50.00%)
Jan 13, 2017 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Jan 12, 2017 0.0001 0.0001 0.0001 0.0001 1,712,000 +0.00(+0.00%)
Jan 11, 2017 0.0002 0.0002 0.0001 0.0001 3,977,777 +0.00(+0.00%)
Jan 09, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 06, 2017 0.0001 0.0002 0.0001 0.0001 11,722,631 +0.00(+0.00%)
Jan 05, 2017 0.0002 0.0002 0.0001 0.0001 270,493 +0.00(+0.00%)
Jan 04, 2017 0.0001 0.0001 0.0001 0.0001 2,346,250 +0.00(+0.00%)
Jan 03, 2017 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Dec 30, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Dec 29, 2016 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+100.00%)
Dec 28, 2016 0.0001 0.0001 0.0001 0.0001 1,418,399 +0.00(+900.00%)
Dec 27, 2016 0.0002 0.0002 0.0000 0.0000 628,500 -0.00(-95.00%)
Dec 23, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Dec 22, 2016 0.0001 0.0001 0.0001 0.0001 975,000 +0.00(+0.00%)
Dec 21, 2016 0.0001 0.0001 0.0001 0.0001 262,100 +0.00(+0.00%)
Dec 20, 2016 0.0001 0.0001 0.0001 0.0001 88,082 +0.00(+0.00%)
Dec 19, 2016 0.0001 0.0002 0.0001 0.0001 1,058,838 +0.00(+0.00%)
Dec 16, 2016 0.0001 0.0001 0.0001 0.0001 12,780 +0.00(+0.00%)
Dec 15, 2016 0.0001 0.0001 0.0001 0.0001 161,000 +0.00(+0.00%)
Dec 14, 2016 0.0000 0.0001 0.0000 0.0001 1,000,500 +0.00(+0.00%)
Dec 13, 2016 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Dec 12, 2016 0.0001 0.0001 0.0001 0.0001 1,293,949 +0.00(+0.00%)
Dec 09, 2016 0.0001 0.0001 0.0001 0.0001 7,538,000 +0.00(+0.00%)
Dec 08, 2016 0.0001 0.0002 0.0001 0.0001 1,502,367 -0.00(-50.00%)
Dec 07, 2016 0.0002 0.0002 0.0001 0.0002 20,708,100 +0.00(+0.00%)
Dec 06, 2016 0.0001 0.0002 0.0001 0.0002 32,737,072 +0.00(+100.00%)
Dec 02, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 29, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 23, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 22, 2016 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Nov 15, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 11, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 09, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Nov 08, 2016 0.0001 0.0002 0.0001 0.0002 8,275,451 +0.00(+1900.00%)
Nov 07, 2016 0.0000 0.0000 0.0000 0.0000 503,532 -0.00(-90.00%)
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.