Indicators

Adaptive Medias Inc (OP: ADTM )

0.0001 UNCHANGED

Last Price Updated: 11:30 AM EST, Dec 30, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.0005	0.0006	0.0005	0.0005	4,710,000	+0.00(+0.00%)
Sep 28, 2017	0.0005	0.0006	0.0004	0.0005	61,986,312	+0.00(+0.00%)
Sep 27, 2017	0.0004	0.0006	0.0003	0.0005	71,479,224	+0.00(+25.00%)
Sep 26, 2017	0.0005	0.0005	0.0003	0.0004	59,638,416	-0.00(-20.00%)
Sep 25, 2017	0.0005	0.0006	0.0004	0.0005	65,886,200	+0.00(+0.00%)
Sep 22, 2017	0.0007	0.0007	0.0004	0.0005	107,015,904	-0.00(-28.57%)
Sep 21, 2017	0.0004	0.0008	0.0003	0.0007	281,421,440	+0.00(+75.00%)
Sep 20, 2017	0.0003	0.0005	0.0003	0.0004	71,024,816	+0.00(+33.33%)
Sep 19, 2017	0.0003	0.0004	0.0003	0.0003	31,523,448	+0.00(+0.00%)
Sep 18, 2017	0.0003	0.0003	0.0003	0.0003	16,335,651	+0.00(+0.00%)
Sep 15, 2017	0.0003	0.0003	0.0003	0.0003	1,266,000	+0.00(+0.00%)
Sep 14, 2017	0.0003	0.0003	0.0003	0.0003	12,090,460	+0.00(+0.00%)
Sep 13, 2017	0.0002	0.0003	0.0002	0.0003	34,093,632	+0.00(+50.00%)
Sep 12, 2017	0.0003	0.0003	0.0002	0.0002	6,917,000	+0.00(+0.00%)
Sep 11, 2017	0.0002	0.0004	0.0002	0.0002	11,401,901	+0.00(+0.00%)
Sep 08, 2017	0.0002	0.0003	0.0002	0.0002	19,835,500	-0.00(-33.33%)
Sep 07, 2017	0.0003	0.0003	0.0002	0.0003	10,274,999	+0.00(+0.00%)
Sep 06, 2017	0.0003	0.0003	0.0002	0.0003	46,511,032	+0.00(+0.00%)
Sep 05, 2017	0.0004	0.0004	0.0003	0.0003	39,585,112	-0.00(-25.00%)

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.