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 (%)
May 31, 2016	0.0151	0.0153	0.0091	0.0100	10,026,541	-0.01(-33.77%)
May 27, 2016		0.0151	0.0151	0.0151	0	+0.01(+51.00%)
May 26, 2016	0.0133	0.0133	0.0083	0.0100	17,458,512	-0.00(-24.24%)
May 25, 2016	0.0294	0.0295	0.0100	0.0132	10,323,661	-0.01(-52.69%)
May 24, 2016	0.0879	0.0880	0.0200	0.0279	5,289,758	-0.06(-69.00%)
May 23, 2016	0.1100	0.1100	0.0900	0.0900	19,043	-0.01(-10.00%)
May 20, 2016	0.0900	0.1000	0.0900	0.1000	11,950	+0.01(+11.11%)
May 19, 2016	0.0900	0.1150	0.0900	0.0900	77,200	-0.03(-21.74%)
May 18, 2016	0.0900	0.1200	0.0900	0.1150	10,239	+0.01(+10.58%)
May 17, 2016	0.1040	0.1040	0.1040	0.1040	11,500	+0.01(+9.47%)
May 16, 2016	0.0900	0.1040	0.0900	0.0950	58,588	+0.01(+14.46%)
May 13, 2016	0.0750	0.0890	0.0700	0.0830	51,927	-0.01(-7.78%)
May 12, 2016	0.1000	0.1025	0.0900	0.0900	62,571	-0.01(-10.00%)
May 11, 2016	0.1055	0.1055	0.1000	0.1000	15,900	-0.00(-4.76%)
May 10, 2016	0.1095	0.1095	0.1050	0.1050	23,418	+0.01(+10.53%)
May 09, 2016	0.1050	0.1100	0.0950	0.0950	27,333	+0.00(+0.00%)
May 06, 2016	0.0950	0.0950	0.0950	0.0950	10,000	-0.01(-13.64%)
May 05, 2016	0.1095	0.1100	0.1015	0.1100	22,200	+0.01(+8.37%)
May 03, 2016		0.1015	0.1015	0.1015	3	-0.01(-11.74%)

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.