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 (%)
May 31, 2019 0.0001 0.0001 0.0001 0.0001 816,600 +0.00(+0.00%)
May 30, 2019 0.0001 0.0002 0.0001 0.0001 8,981,000 +0.00(+0.00%)
May 28, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 24, 2019 0.0001 0.0001 0.0001 0.0001 6,679,000 +0.00(+0.00%)
May 23, 2019 0.0001 0.0002 0.0001 0.0001 146,000,672 +0.00(+0.00%)
May 22, 2019 0.0002 0.0002 0.0001 0.0001 180,671,568 +0.00(+0.00%)
May 21, 2019 0.0001 0.0001 0.0001 0.0001 1,000,000 -0.00(-50.00%)
May 20, 2019 0.0002 0.0002 0.0001 0.0002 5,499,998 +0.00(+100.00%)
May 17, 2019 0.0001 0.0002 0.0001 0.0001 9,433,000 +0.00(+0.00%)
May 16, 2019 0.0001 0.0002 0.0001 0.0001 1,960,415 +0.00(+0.00%)
May 15, 2019 0.0001 0.0001 0.0001 0.0001 1,602,050 +0.00(+0.00%)
May 14, 2019 0.0001 0.0001 0.0001 0.0001 2,063,100 +0.00(+0.00%)
May 13, 2019 0.0001 0.0002 0.0001 0.0001 3,006,000 +0.00(+0.00%)
May 08, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 07, 2019 0.0002 0.0002 0.0001 0.0001 1,543,000 +0.00(+0.00%)
May 06, 2019 0.0002 0.0002 0.0001 0.0001 4,852,000 -0.00(-50.00%)
May 02, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 01, 2019 0.0002 0.0002 0.0002 0.0002 1,365,000 +0.00(+100.00%)
Apr 30, 2019 0.0002 0.0002 0.0001 0.0001 4,600,250 +0.00(+0.00%)
Apr 29, 2019 0.0001 0.0002 0.0001 0.0001 5,005,000 +0.00(+0.00%)
Apr 26, 2019 0.0001 0.0001 0.0001 0.0001 3,260,000 +0.00(+0.00%)
Apr 25, 2019 0.0002 0.0002 0.0001 0.0001 290,000 -0.00(-50.00%)
Apr 23, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 22, 2019 0.0002 0.0002 0.0001 0.0002 5,950,000 +0.00(+0.00%)
Apr 18, 2019 0.0002 0.0002 0.0001 0.0002 1,825,000 +0.00(+0.00%)
Apr 17, 2019 0.0002 0.0002 0.0001 0.0002 8,680,100 +0.00(+100.00%)
Apr 16, 2019 0.0002 0.0002 0.0001 0.0001 3,835,000 -0.00(-50.00%)
Apr 15, 2019 0.0002 0.0002 0.0002 0.0002 8,200,028 +0.00(+100.00%)
Apr 12, 2019 0.0002 0.0002 0.0001 0.0001 1,102,700 +0.00(+0.00%)
Apr 11, 2019 0.0002 0.0002 0.0001 0.0001 12,000,000 -0.00(-50.00%)
Apr 10, 2019 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+100.00%)
Apr 09, 2019 0.0002 0.0002 0.0001 0.0001 117,799,776 -0.00(-50.00%)
Apr 08, 2019 0.0002 0.0002 0.0002 0.0002 610,000 +0.00(+100.00%)
Apr 05, 2019 0.0002 0.0002 0.0001 0.0001 4,900,000 -0.00(-50.00%)
Apr 04, 2019 0.0001 0.0002 0.0001 0.0002 3,204,961 +0.00(+0.00%)
Apr 03, 2019 0.0001 0.0002 0.0001 0.0002 1,685,300 +0.00(+0.00%)
Apr 02, 2019 0.0001 0.0002 0.0001 0.0002 6,600,009 +0.00(+100.00%)
Apr 01, 2019 0.0002 0.0002 0.0001 0.0001 8,542,861 -0.00(-50.00%)
Mar 29, 2019 0.0002 0.0002 0.0001 0.0002 2,510,000 +0.00(+0.00%)
Mar 28, 2019 0.0002 0.0002 0.0002 0.0002 1,400,000 +0.00(+0.00%)
Mar 27, 2019 0.0002 0.0002 0.0001 0.0002 24,025,000 +0.00(+0.00%)
Mar 26, 2019 0.0002 0.0002 0.0001 0.0002 3,025,000 +0.00(+100.00%)
Mar 25, 2019 0.0001 0.0002 0.0001 0.0001 3,151,777 -0.00(-50.00%)
Mar 22, 2019 0.0001 0.0002 0.0001 0.0002 2,080,000 +0.00(+0.00%)
Mar 21, 2019 0.0002 0.0002 0.0001 0.0002 4,395,750 +0.00(+0.00%)
Mar 20, 2019 0.0002 0.0002 0.0001 0.0002 1,890,000 +0.00(+100.00%)
Mar 19, 2019 0.0001 0.0001 0.0001 0.0001 5,530,000 -0.00(-50.00%)
Mar 18, 2019 0.0002 0.0002 0.0002 0.0002 875,000 +0.00(+0.00%)
Mar 15, 2019 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Mar 13, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 12, 2019 0.0002 0.0002 0.0002 0.0002 1,230,000 +0.00(+0.00%)
Mar 11, 2019 0.0002 0.0002 0.0001 0.0002 12,225,551 +0.00(+0.00%)
Mar 08, 2019 0.0002 0.0002 0.0002 0.0002 12,450,000 +0.00(+0.00%)
Mar 07, 2019 0.0001 0.0002 0.0001 0.0002 2,900,000 +0.00(+0.00%)
Mar 06, 2019 0.0002 0.0002 0.0001 0.0002 3,739,500 +0.00(+0.00%)
Mar 05, 2019 0.0001 0.0002 0.0001 0.0002 2,200,000 +0.00(+0.00%)
Mar 04, 2019 0.0002 0.0002 0.0001 0.0002 7,192,600 +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.