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 (%)
Sep 28, 2018 0.0003 0.0003 0.0002 0.0002 218,949,792 -0.00(-33.33%)
Sep 27, 2018 0.0002 0.0003 0.0002 0.0003 5,013,566 +0.00(+0.00%)
Sep 26, 2018 0.0003 0.0003 0.0002 0.0003 11,226,190 +0.00(+0.00%)
Sep 25, 2018 0.0002 0.0003 0.0002 0.0003 3,800,000 +0.00(+0.00%)
Sep 24, 2018 0.0003 0.0003 0.0002 0.0003 9,488,673 +0.00(+0.00%)
Sep 21, 2018 0.0002 0.0003 0.0002 0.0003 3,391,600 +0.00(+0.00%)
Sep 20, 2018 0.0002 0.0003 0.0002 0.0003 8,453,337 +0.00(+0.00%)
Sep 19, 2018 0.0002 0.0003 0.0002 0.0003 3,209,887 +0.00(+0.00%)
Sep 18, 2018 0.0003 0.0004 0.0002 0.0003 106,023,912 +0.00(+0.00%)
Sep 17, 2018 0.0003 0.0003 0.0002 0.0003 1,924,666 +0.00(+0.00%)
Sep 14, 2018 0.0002 0.0003 0.0002 0.0003 8,163,300 +0.00(+0.00%)
Sep 13, 2018 0.0002 0.0003 0.0002 0.0003 1,058,000 +0.00(+0.00%)
Sep 12, 2018 0.0002 0.0003 0.0002 0.0003 5,006,923 +0.00(+50.00%)
Sep 11, 2018 0.0002 0.0003 0.0002 0.0002 5,651,000 -0.00(-33.33%)
Sep 10, 2018 0.0003 0.0003 0.0002 0.0003 563,350 +0.00(+0.00%)
Sep 07, 2018 0.0003 0.0003 0.0002 0.0003 10,762,900 +0.00(+0.00%)
Sep 06, 2018 0.0002 0.0003 0.0002 0.0003 5,463,553 +0.00(+0.00%)
Sep 05, 2018 0.0003 0.0003 0.0002 0.0003 24,152,816 +0.00(+0.00%)
Sep 04, 2018 0.0003 0.0004 0.0003 0.0003 269,017,632 +0.00(+0.00%)
Aug 31, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 30, 2018 0.0003 0.0003 0.0002 0.0003 1,375,101 +0.00(+0.00%)
Aug 29, 2018 0.0003 0.0003 0.0002 0.0003 6,572,666 +0.00(+50.00%)
Aug 28, 2018 0.0003 0.0003 0.0002 0.0002 12,292,441 -0.00(-33.33%)
Aug 27, 2018 0.0003 0.0003 0.0002 0.0003 3,327,000 +0.00(+0.00%)
Aug 24, 2018 0.0003 0.0003 0.0002 0.0003 2,821,400 +0.00(+0.00%)
Aug 23, 2018 0.0002 0.0003 0.0002 0.0003 12,905,678 +0.00(+50.00%)
Aug 22, 2018 0.0003 0.0003 0.0002 0.0002 9,341,666 -0.00(-33.33%)
Aug 21, 2018 0.0003 0.0003 0.0002 0.0003 19,107,234 +0.00(+0.00%)
Aug 20, 2018 0.0003 0.0003 0.0002 0.0003 26,358,004 +0.00(+0.00%)
Aug 17, 2018 0.0003 0.0003 0.0002 0.0003 13,569,000 +0.00(+0.00%)
Aug 16, 2018 0.0003 0.0003 0.0002 0.0003 17,130,088 +0.00(+0.00%)
Aug 15, 2018 0.0003 0.0003 0.0002 0.0003 16,033,266 +0.00(+0.00%)
Aug 14, 2018 0.0003 0.0003 0.0002 0.0003 31,657,476 -0.00(-25.00%)
Aug 13, 2018 0.0003 0.0004 0.0003 0.0004 7,962,457 +0.00(+0.00%)
Aug 10, 2018 0.0003 0.0004 0.0003 0.0004 3,822,200 +0.00(+33.33%)
Aug 09, 2018 0.0004 0.0004 0.0003 0.0003 23,015,996 -0.00(-25.00%)
Aug 08, 2018 0.0004 0.0004 0.0003 0.0004 15,798,100 +0.00(+0.00%)
Aug 07, 2018 0.0004 0.0004 0.0003 0.0004 34,006,904 +0.00(+0.00%)
Aug 06, 2018 0.0004 0.0005 0.0003 0.0004 221,475,248 -0.00(-20.00%)
Aug 03, 2018 0.0006 0.0006 0.0004 0.0005 16,068,100 -0.00(-16.67%)
Aug 02, 2018 0.0005 0.0006 0.0004 0.0006 159,952,560 +0.00(+50.00%)
Aug 01, 2018 0.0005 0.0006 0.0004 0.0004 6,886,916 -0.00(-20.00%)
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%)
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.