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 (%)
Nov 30, 2017 0.0004 0.0004 0.0004 0.0004 25,759,200 +0.00(+0.00%)
Nov 29, 2017 0.0002 0.0004 0.0002 0.0004 8,723,295 +0.00(+33.33%)
Nov 28, 2017 0.0003 0.0004 0.0002 0.0003 66,672,920 +0.00(+0.00%)
Nov 27, 2017 0.0004 0.0004 0.0003 0.0003 15,663,252 -0.00(-25.00%)
Nov 24, 2017 0.0003 0.0004 0.0003 0.0004 5,042,500 +0.00(+0.00%)
Nov 22, 2017 0.0004 0.0004 0.0003 0.0004 6,001,999 +0.00(+33.33%)
Nov 21, 2017 0.0003 0.0004 0.0003 0.0003 2,329,052 +0.00(+0.00%)
Nov 20, 2017 0.0004 0.0004 0.0003 0.0003 2,965,733 +0.00(+0.00%)
Nov 17, 2017 0.0004 0.0004 0.0003 0.0003 3,251,000 -0.00(-25.00%)
Nov 16, 2017 0.0003 0.0004 0.0003 0.0004 13,215,716 +0.00(+33.33%)
Nov 15, 2017 0.0003 0.0003 0.0003 0.0003 950,000 +0.00(+0.00%)
Nov 14, 2017 0.0004 0.0004 0.0003 0.0003 5,812,197 -0.00(-25.00%)
Nov 13, 2017 0.0004 0.0004 0.0003 0.0004 16,520,100 +0.00(+33.33%)
Nov 10, 2017 0.0003 0.0004 0.0003 0.0003 25,350,412 +0.00(+0.00%)
Nov 09, 2017 0.0004 0.0004 0.0003 0.0003 11,470,000 -0.00(-25.00%)
Nov 08, 2017 0.0004 0.0004 0.0004 0.0004 28,395,504 +0.00(+0.00%)
Nov 07, 2017 0.0004 0.0004 0.0003 0.0004 30,296,408 +0.00(+0.00%)
Nov 06, 2017 0.0004 0.0004 0.0003 0.0004 15,162,124 +0.00(+0.00%)
Nov 03, 2017 0.0003 0.0004 0.0003 0.0004 16,199,999 +0.00(+0.00%)
Nov 02, 2017 0.0005 0.0005 0.0003 0.0004 18,334,824 +0.00(+0.00%)
Nov 01, 2017 0.0004 0.0005 0.0004 0.0004 32,812,296 +0.00(+33.33%)
Oct 31, 2017 0.0004 0.0004 0.0003 0.0003 6,656,650 -0.00(-25.00%)
Oct 30, 2017 0.0004 0.0004 0.0004 0.0004 19,833,878 +0.00(+0.00%)
Oct 27, 2017 0.0004 0.0004 0.0004 0.0004 14,843,500 +0.00(+0.00%)
Oct 26, 2017 0.0006 0.0006 0.0004 0.0004 41,798,888 -0.00(-33.33%)
Oct 25, 2017 0.0006 0.0007 0.0005 0.0006 26,294,140 +0.00(+20.00%)
Oct 24, 2017 0.0005 0.0007 0.0005 0.0005 52,723,176 +0.00(+25.00%)
Oct 23, 2017 0.0005 0.0005 0.0004 0.0004 8,314,321 -0.00(-18.37%)
Oct 20, 2017 0.0005 0.0005 0.0004 0.0005 14,071,100 -0.00(-2.00%)
Oct 19, 2017 0.0003 0.0005 0.0003 0.0005 35,339,300 +0.00(+66.67%)
Oct 18, 2017 0.0004 0.0005 0.0003 0.0003 78,617,864 -0.00(-25.00%)
Oct 17, 2017 0.0004 0.0005 0.0004 0.0004 23,726,528 +0.00(+0.00%)
Oct 16, 2017 0.0005 0.0005 0.0004 0.0004 27,453,600 -0.00(-20.00%)
Oct 13, 2017 0.0005 0.0006 0.0004 0.0005 9,180,116 +0.00(+0.00%)
Oct 12, 2017 0.0005 0.0006 0.0005 0.0005 44,813,184 +0.00(+11.11%)
Oct 11, 2017 0.0005 0.0007 0.0004 0.0004 63,067,044 -0.00(-25.00%)
Oct 10, 2017 0.0004 0.0006 0.0004 0.0006 36,173,064 +0.00(+50.00%)
Oct 09, 2017 0.0004 0.0005 0.0003 0.0004 42,614,692 +0.00(+0.00%)
Oct 06, 2017 0.0004 0.0005 0.0004 0.0004 42,866,836 +0.00(+0.00%)
Oct 05, 2017 0.0004 0.0005 0.0004 0.0004 20,485,392 +0.00(+0.00%)
Oct 04, 2017 0.0004 0.0005 0.0003 0.0004 45,174,132 -0.00(-20.00%)
Oct 03, 2017 0.0005 0.0005 0.0004 0.0005 14,664,033 +0.00(+0.00%)
Oct 02, 2017 0.0005 0.0006 0.0004 0.0005 35,019,332 +0.00(+0.00%)
Sep 29, 2017 0.0005 0.0006 0.0005 0.0005 4,710,000 +0.00(+0.00%)
Sep 28, 2017 0.0005 0.0006 0.0004 0.0005 61,986,312 +0.00(+0.00%)
Sep 27, 2017 0.0004 0.0006 0.0003 0.0005 71,479,224 +0.00(+25.00%)
Sep 26, 2017 0.0005 0.0005 0.0003 0.0004 59,638,416 -0.00(-20.00%)
Sep 25, 2017 0.0005 0.0006 0.0004 0.0005 65,886,200 +0.00(+0.00%)
Sep 22, 2017 0.0007 0.0007 0.0004 0.0005 107,015,904 -0.00(-28.57%)
Sep 21, 2017 0.0004 0.0008 0.0003 0.0007 281,421,440 +0.00(+75.00%)
Sep 20, 2017 0.0003 0.0005 0.0003 0.0004 71,024,816 +0.00(+33.33%)
Sep 19, 2017 0.0003 0.0004 0.0003 0.0003 31,523,448 +0.00(+0.00%)
Sep 18, 2017 0.0003 0.0003 0.0003 0.0003 16,335,651 +0.00(+0.00%)
Sep 15, 2017 0.0003 0.0003 0.0003 0.0003 1,266,000 +0.00(+0.00%)
Sep 14, 2017 0.0003 0.0003 0.0003 0.0003 12,090,460 +0.00(+0.00%)
Sep 13, 2017 0.0002 0.0003 0.0002 0.0003 34,093,632 +0.00(+50.00%)
Sep 12, 2017 0.0003 0.0003 0.0002 0.0002 6,917,000 +0.00(+0.00%)
Sep 11, 2017 0.0002 0.0004 0.0002 0.0002 11,401,901 +0.00(+0.00%)
Sep 08, 2017 0.0002 0.0003 0.0002 0.0002 19,835,500 -0.00(-33.33%)
Sep 07, 2017 0.0003 0.0003 0.0002 0.0003 10,274,999 +0.00(+0.00%)
Sep 06, 2017 0.0003 0.0003 0.0002 0.0003 46,511,032 +0.00(+0.00%)
Sep 05, 2017 0.0004 0.0004 0.0003 0.0003 39,585,112 -0.00(-25.00%)
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.