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 (%)
Feb 28, 2017 0.0004 0.0004 0.0003 0.0003 10,126,266 -0.00(-25.00%)
Feb 27, 2017 0.0003 0.0004 0.0002 0.0004 97,094,352 +0.00(+33.33%)
Feb 24, 2017 0.0002 0.0003 0.0002 0.0003 31,860,000 +0.00(+50.00%)
Feb 23, 2017 0.0003 0.0003 0.0002 0.0002 5,891,366 -0.00(-33.33%)
Feb 22, 2017 0.0002 0.0003 0.0002 0.0003 2,733,903 +0.00(+50.00%)
Feb 21, 2017 0.0003 0.0003 0.0002 0.0002 3,799,999 +0.00(+0.00%)
Feb 17, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 16, 2017 0.0002 0.0002 0.0002 0.0002 4,010,017 +0.00(+0.00%)
Feb 15, 2017 0.0003 0.0003 0.0002 0.0002 13,087,568 +0.00(+0.00%)
Feb 14, 2017 0.0003 0.0003 0.0002 0.0002 8,921,000 -0.00(-4.76%)
Feb 13, 2017 0.0003 0.0003 0.0002 0.0002 3,033,389 +0.00(+5.00%)
Feb 10, 2017 0.0002 0.0002 0.0002 0.0002 6,392,777 +0.00(+0.00%)
Feb 09, 2017 0.0003 0.0003 0.0002 0.0002 6,022,266 +0.00(+0.00%)
Feb 08, 2017 0.0003 0.0003 0.0002 0.0002 11,276,897 -0.00(-33.33%)
Feb 07, 2017 0.0002 0.0003 0.0002 0.0003 13,534,666 +0.00(+50.00%)
Feb 06, 2017 0.0002 0.0003 0.0001 0.0002 52,896,092 +0.00(+0.00%)
Feb 03, 2017 0.0002 0.0002 0.0002 0.0002 37,941,092 +0.00(+0.00%)
Feb 02, 2017 0.0002 0.0002 0.0001 0.0002 11,977,952 +0.00(+100.00%)
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.