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 (%)
Mar 31, 2017 0.0002 0.0003 0.0002 0.0003 550,000 +0.00(+50.00%)
Mar 30, 2017 0.0002 0.0002 0.0002 0.0002 5,221,550 +0.00(+0.00%)
Mar 29, 2017 0.0003 0.0003 0.0002 0.0002 1,365,000 +0.00(+0.00%)
Mar 28, 2017 0.0002 0.0002 0.0002 0.0002 717,700 +0.00(+0.00%)
Mar 27, 2017 0.0002 0.0002 0.0002 0.0002 39,051 +0.00(+0.00%)
Mar 24, 2017 0.0002 0.0002 0.0002 0.0002 3,358,809 +0.00(+0.00%)
Mar 23, 2017 0.0002 0.0003 0.0002 0.0002 17,720,450 +0.00(+0.00%)
Mar 22, 2017 0.0002 0.0002 0.0002 0.0002 11,010,000 +0.00(+0.00%)
Mar 21, 2017 0.0002 0.0003 0.0002 0.0002 5,775,020 -0.00(-33.33%)
Mar 20, 2017 0.0003 0.0003 0.0002 0.0003 1,933,000 +0.00(+0.00%)
Mar 17, 2017 0.0002 0.0003 0.0002 0.0003 8,450,000 +0.00(+0.00%)
Mar 16, 2017 0.0002 0.0003 0.0002 0.0003 7,601,184 +0.00(+50.00%)
Mar 15, 2017 0.0002 0.0002 0.0002 0.0002 1,385,366 +0.00(+0.00%)
Mar 14, 2017 0.0003 0.0003 0.0002 0.0002 2,061,067 +0.00(+0.00%)
Mar 13, 2017 0.0003 0.0003 0.0002 0.0002 14,814,560 +0.00(+0.00%)
Mar 10, 2017 0.0003 0.0003 0.0002 0.0002 2,805,124 -0.00(-33.33%)
Mar 09, 2017 0.0003 0.0003 0.0003 0.0003 758,850 +0.00(+0.00%)
Mar 08, 2017 0.0003 0.0004 0.0003 0.0003 1,731,385 -0.00(-25.00%)
Mar 07, 2017 0.0004 0.0004 0.0003 0.0004 2,700,043 +0.00(+0.00%)
Mar 06, 2017 0.0003 0.0004 0.0002 0.0004 10,044,227 +0.00(+33.33%)
Mar 03, 2017 0.0003 0.0003 0.0003 0.0003 12,265,779 +0.00(+0.00%)
Mar 02, 2017 0.0003 0.0003 0.0003 0.0003 5,982,141 +0.00(+0.00%)
Mar 01, 2017 0.0003 0.0003 0.0003 0.0003 2,300,000 +0.00(+0.00%)
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%)
Feb 01, 2017 0.0001 0.0003 0.0001 0.0001 26,202,804 -0.00(-50.00%)
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%)
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.