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 30, 2021 0.0006 0.0006 0.0004 0.0004 222,165,680 -0.00(-20.00%)
Jul 29, 2021 0.0005 0.0006 0.0004 0.0005 292,831,744 +0.00(+0.00%)
Jul 28, 2021 0.0005 0.0005 0.0004 0.0005 186,195,472 +0.00(+0.00%)
Jul 27, 2021 0.0004 0.0005 0.0004 0.0005 138,690,384 +0.00(+0.00%)
Jul 26, 2021 0.0004 0.0006 0.0004 0.0005 662,541,248 +0.00(+25.00%)
Jul 23, 2021 0.0004 0.0005 0.0003 0.0004 178,749,520 +0.00(+0.00%)
Jul 22, 2021 0.0004 0.0005 0.0004 0.0004 145,746,880 +0.00(+0.00%)
Jul 21, 2021 0.0005 0.0005 0.0004 0.0004 217,706,528 -0.00(-20.00%)
Jul 20, 2021 0.0004 0.0005 0.0004 0.0005 176,132,944 +0.00(+25.00%)
Jul 19, 2021 0.0005 0.0006 0.0004 0.0004 281,716,512 -0.00(-33.33%)
Jul 16, 2021 0.0007 0.0007 0.0005 0.0006 220,647,280 -0.00(-14.29%)
Jul 15, 2021 0.0008 0.0008 0.0006 0.0007 208,916,464 -0.00(-12.50%)
Jul 14, 2021 0.0009 0.0010 0.0006 0.0008 408,817,088 -0.00(-11.11%)
Jul 13, 2021 0.0007 0.0011 0.0006 0.0009 1,012,315,008 +0.00(+12.50%)
Jul 12, 2021 0.0007 0.0008 0.0006 0.0008 277,095,712 +0.00(+33.33%)
Jul 09, 2021 0.0007 0.0007 0.0006 0.0006 76,975,504 -0.00(-14.29%)
Jul 08, 2021 0.0006 0.0008 0.0006 0.0007 58,494,432 -0.00(-12.50%)
Jul 07, 2021 0.0007 0.0008 0.0006 0.0008 29,751,520 +0.00(+14.29%)
Jul 06, 2021 0.0008 0.0008 0.0006 0.0007 51,062,204 -0.00(-12.50%)
Jul 02, 2021 0.0007 0.0008 0.0007 0.0008 20,343,604 +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.