Indicators

Adaptive Medias Inc (OP: ADTM )

0.0001 UNCHANGED

Last Price Updated: 11:30 AM EST, Dec 30, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	0.2500	0.2831	0.2500	0.2831	5,301	+0.03(+13.24%)
Nov 27, 2015	0.2700	0.2800	0.2500	0.2500	21,076	+0.00(+0.04%)
Nov 25, 2015		0.2499	0.2499	0.2499	0	+0.00(+0.00%)
Nov 24, 2015	0.2499	0.2499	0.2499	0.2499	634	+0.02(+9.37%)
Nov 23, 2015	0.2284	0.2285	0.2284	0.2285	634	-0.05(-19.29%)
Nov 19, 2015		0.2831	0.2831	0.2831	0	-0.02(-5.60%)
Nov 17, 2015		0.2999	0.2999	0.2999	0	+0.02(+5.93%)
Nov 16, 2015	0.2900	0.2900	0.2831	0.2831	5,434	-0.02(-5.60%)
Nov 12, 2015		0.2999	0.2999	0.2999	37	+0.02(+5.93%)
Nov 11, 2015	0.2915	0.2999	0.2831	0.2831	3,147	-0.00(-0.32%)
Nov 10, 2015	0.2840	0.2950	0.2840	0.2840	16,597	-0.02(-5.30%)
Nov 06, 2015		0.2999	0.2999	0.2999	0	+0.00(+0.00%)
Nov 05, 2015	0.2999	0.2999	0.2999	0.2999	933	+0.00(+0.00%)
Nov 04, 2015	0.2832	0.2999	0.2832	0.2999	2,100	+0.02(+5.93%)

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.