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%)
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.