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 (%)
Apr 30, 2021 0.0008 0.0011 0.0008 0.0010 68,479,200 +0.00(+11.11%)
Apr 29, 2021 0.0008 0.0009 0.0008 0.0009 31,112,512 +0.00(+0.00%)
Apr 28, 2021 0.0009 0.0009 0.0008 0.0009 32,147,940 +0.00(+12.50%)
Apr 27, 2021 0.0011 0.0011 0.0008 0.0008 63,425,952 -0.00(-27.27%)
Apr 26, 2021 0.0009 0.0011 0.0008 0.0011 117,321,312 +0.00(+37.50%)
Apr 23, 2021 0.0008 0.0009 0.0007 0.0008 50,017,100 +0.00(+0.00%)
Apr 22, 2021 0.0008 0.0008 0.0007 0.0008 65,643,580 +0.00(+0.00%)
Apr 21, 2021 0.0008 0.0008 0.0007 0.0008 29,913,128 +0.00(+0.00%)
Apr 20, 2021 0.0008 0.0008 0.0006 0.0008 53,830,608 +0.00(+14.29%)
Apr 19, 2021 0.0008 0.0008 0.0006 0.0007 94,856,448 -0.00(-12.50%)
Apr 16, 2021 0.0007 0.0008 0.0006 0.0008 187,805,200 +0.00(+14.29%)
Apr 15, 2021 0.0007 0.0008 0.0006 0.0007 73,415,136 -0.00(-12.50%)
Apr 14, 2021 0.0008 0.0009 0.0006 0.0008 424,071,712 -0.00(-11.11%)
Apr 13, 2021 0.0009 0.0009 0.0008 0.0009 57,750,388 +0.00(+0.00%)
Apr 12, 2021 0.0009 0.0011 0.0008 0.0009 109,655,584 -0.00(-10.00%)
Apr 09, 2021 0.0009 0.0011 0.0009 0.0010 57,610,400 +0.00(+11.11%)
Apr 08, 2021 0.0011 0.0012 0.0009 0.0009 110,019,288 -0.00(-18.18%)
Apr 07, 2021 0.0011 0.0012 0.0010 0.0011 46,731,832 -0.00(-8.33%)
Apr 06, 2021 0.0011 0.0012 0.0010 0.0012 29,795,880 +0.00(+20.00%)
Apr 05, 2021 0.0012 0.0013 0.0010 0.0010 54,002,812 -0.00(-16.67%)
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.