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 (%)
Jul 31, 2018 0.0006 0.0006 0.0004 0.0005 20,031,380 -0.00(-16.67%)
Jul 30, 2018 0.0005 0.0006 0.0005 0.0006 65,387,632 +0.00(+20.00%)
Jul 27, 2018 0.0006 0.0006 0.0005 0.0005 23,209,800 -0.00(-16.67%)
Jul 26, 2018 0.0006 0.0007 0.0005 0.0006 62,447,552 +0.00(+0.00%)
Jul 25, 2018 0.0005 0.0006 0.0005 0.0006 11,237,362 +0.00(+0.00%)
Jul 24, 2018 0.0007 0.0007 0.0005 0.0006 6,243,725 +0.00(+20.00%)
Jul 23, 2018 0.0006 0.0007 0.0005 0.0005 19,546,858 -0.00(-16.67%)
Jul 20, 2018 0.0006 0.0007 0.0005 0.0006 15,648,068 +0.00(+0.00%)
Jul 19, 2018 0.0006 0.0007 0.0006 0.0006 51,739,944 +0.00(+0.00%)
Jul 18, 2018 0.0006 0.0006 0.0005 0.0006 9,811,333 +0.00(+0.00%)
Jul 17, 2018 0.0005 0.0006 0.0005 0.0006 24,177,010 +0.00(+20.00%)
Jul 16, 2018 0.0006 0.0006 0.0005 0.0005 14,097,135 -0.00(-16.67%)
Jul 13, 2018 0.0007 0.0007 0.0005 0.0006 155,579,904 -0.00(-14.29%)
Jul 12, 2018 0.0006 0.0007 0.0005 0.0007 16,634,625 +0.00(+16.67%)
Jul 11, 2018 0.0006 0.0007 0.0005 0.0006 19,187,294 +0.00(+0.00%)
Jul 10, 2018 0.0006 0.0006 0.0005 0.0006 7,552,217 +0.00(+0.00%)
Jul 09, 2018 0.0007 0.0007 0.0005 0.0006 7,652,733 -0.00(-14.29%)
Jul 06, 2018 0.0005 0.0007 0.0005 0.0007 9,389,099 +0.00(+7.69%)
Jul 05, 2018 0.0005 0.0007 0.0005 0.0006 60,429,508 +0.00(+30.00%)
Jul 03, 2018 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jul 02, 2018 0.0007 0.0007 0.0005 0.0006 31,074,120 -0.00(-14.29%)
Jun 29, 2018 0.0008 0.0008 0.0006 0.0007 23,316,004 +0.00(+0.00%)
Jun 28, 2018 0.0008 0.0008 0.0006 0.0007 63,570,500 -0.00(-12.50%)
Jun 27, 2018 0.0009 0.0009 0.0007 0.0008 44,613,456 -0.00(-10.11%)
Jun 26, 2018 0.0008 0.0009 0.0008 0.0009 57,578,196 +0.00(+11.25%)
Jun 25, 2018 0.0008 0.0010 0.0008 0.0008 50,198,828 +0.00(+0.00%)
Jun 22, 2018 0.0007 0.0009 0.0006 0.0008 118,395,216 +0.00(+14.29%)
Jun 21, 2018 0.0008 0.0009 0.0006 0.0007 166,028,160 -0.00(-30.00%)
Jun 20, 2018 0.0009 0.0012 0.0008 0.0010 107,333,088 +0.00(+11.11%)
Jun 19, 2018 0.0008 0.0010 0.0006 0.0009 92,034,704 +0.00(+28.57%)
Jun 18, 2018 0.0006 0.0008 0.0006 0.0007 94,206,600 +0.00(+16.67%)
Jun 15, 2018 0.0005 0.0005 0.0006 4,013,206 +0.00(+20.00%)
Jun 14, 2018 0.0006 0.0006 0.0005 0.0005 7,350,332 +0.00(+0.00%)
Jun 13, 2018 0.0006 0.0006 0.0005 0.0005 26,146,900 -0.00(-16.67%)
Jun 12, 2018 0.0006 0.0006 0.0005 0.0006 1,783,992 +0.00(+0.00%)
Jun 11, 2018 0.0005 0.0007 0.0005 0.0006 44,278,544 +0.00(+0.00%)
Jun 08, 2018 0.0006 0.0006 0.0005 0.0006 20,171,080 +0.00(+0.00%)
Jun 07, 2018 0.0006 0.0006 0.0005 0.0006 5,504,986 +0.00(+0.00%)
Jun 06, 2018 0.0006 0.0006 0.0005 0.0006 4,973,267 +0.00(+20.00%)
Jun 05, 2018 0.0005 0.0006 0.0005 0.0005 25,814,408 +0.00(+0.00%)
Jun 04, 2018 0.0006 0.0006 0.0005 0.0005 12,584,853 +0.00(+0.00%)
Jun 01, 2018 0.0006 0.0007 0.0005 0.0005 26,758,368 -0.00(-16.67%)
May 31, 2018 0.0004 0.0006 0.0004 0.0006 78,408,088 +0.00(+50.00%)
May 30, 2018 0.0005 0.0005 0.0004 0.0004 15,352,965 -0.00(-20.00%)
May 29, 2018 0.0005 0.0005 0.0004 0.0005 24,920,100 +0.00(+0.00%)
May 25, 2018 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
May 24, 2018 0.0004 0.0006 0.0004 0.0006 74,464,968 +0.00(+50.00%)
May 23, 2018 0.0005 0.0005 0.0004 0.0004 11,673,935 +0.00(+0.00%)
May 22, 2018 0.0005 0.0005 0.0004 0.0004 63,797,232 -0.00(-20.00%)
May 21, 2018 0.0006 0.0006 0.0004 0.0005 26,597,772 +0.00(+0.00%)
May 18, 2018 0.0006 0.0006 0.0005 0.0005 40,968,532 -0.00(-16.67%)
May 17, 2018 0.0006 0.0006 0.0005 0.0006 54,296,368 +0.00(+0.00%)
May 16, 2018 0.0006 0.0006 0.0005 0.0006 22,888,292 +0.00(+0.00%)
May 15, 2018 0.0006 0.0006 0.0005 0.0006 6,635,000 +0.00(+0.00%)
May 14, 2018 0.0005 0.0006 0.0005 0.0006 18,553,332 +0.00(+20.00%)
May 11, 2018 0.0006 0.0006 0.0005 0.0005 20,287,702 -0.00(-16.67%)
May 10, 2018 0.0006 0.0007 0.0005 0.0006 18,214,060 +0.00(+0.00%)
May 09, 2018 0.0006 0.0007 0.0005 0.0006 10,522,452 -0.00(-14.29%)
May 08, 2018 0.0006 0.0007 0.0005 0.0007 34,641,072 +0.00(+16.67%)
May 07, 2018 0.0006 0.0007 0.0005 0.0006 46,639,696 +0.00(+20.00%)
May 04, 2018 0.0007 0.0007 0.0005 0.0005 88,976,872 -0.00(-28.57%)
May 03, 2018 0.0008 0.0008 0.0006 0.0007 19,735,916 +0.00(+0.00%)
May 02, 2018 0.0007 0.0007 0.0007 0.0007 16,585,715 +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.