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 (%)
May 29, 2015 1.520 1.520 1.400 1.500 26,892 -0.07(-4.46%)
May 28, 2015 1.580 1.590 1.500 1.570 5,577 +0.00(+0.00%)
May 27, 2015 1.570 1.680 1.570 1.570 3,529 +0.00(+0.00%)
May 26, 2015 1.650 1.650 1.570 1.570 4,808 -0.13(-7.65%)
May 22, 2015 1.700 1.700 1.700 0 +0.02(+1.19%)
May 21, 2015 1.600 1.690 1.600 1.680 29,220 +0.04(+2.44%)
May 20, 2015 1.630 1.650 1.500 1.640 10,678 -0.12(-6.82%)
May 19, 2015 1.770 1.770 1.600 1.760 11,123 +0.00(+0.00%)
May 18, 2015 1.950 1.950 1.660 1.760 38,846 -0.19(-9.74%)
May 15, 2015 1.990 1.990 1.950 1.950 377 -0.05(-2.50%)
May 14, 2015 2.120 2.120 1.960 2.000 2,521 +0.01(+0.50%)
May 13, 2015 2.100 2.100 1.990 1.990 900 -0.11(-5.24%)
May 12, 2015 1.700 2.200 1.680 2.100 31,894 +0.42(+25.00%)
May 11, 2015 1.850 1.850 1.600 1.680 25,105 -0.16(-8.70%)
May 08, 2015 1.660 1.840 1.660 1.840 5,878 +0.19(+11.52%)
May 07, 2015 1.850 1.850 1.650 1.650 13,816 -0.20(-10.81%)
May 05, 2015 1.850 1.850 1.850 50 -0.07(-3.65%)
May 04, 2015 1.960 1.970 1.900 1.920 2,481 -0.03(-1.54%)
May 01, 2015 2.220 2.220 1.900 1.950 9,182 -0.22(-10.14%)
Apr 30, 2015 1.830 2.170 1.600 2.170 20,350 +0.27(+14.21%)
Apr 29, 2015 1.900 1.900 1.860 1.900 2,182 +0.00(+0.00%)
Apr 28, 2015 1.910 1.910 1.900 1.900 2,861 -0.12(-5.94%)
Apr 27, 2015 1.970 2.020 1.910 2.020 5,700 +0.05(+2.54%)
Apr 24, 2015 1.980 1.980 1.970 1.970 2,543 +0.00(+0.00%)
Apr 23, 2015 2.020 2.040 1.970 1.970 3,814 -0.08(-3.90%)
Apr 22, 2015 2.040 2.110 2.040 2.050 7,100 +0.02(+0.99%)
Apr 21, 2015 2.000 2.030 2.000 2.030 1,338 +0.04(+2.01%)
Apr 20, 2015 2.000 2.000 1.750 1.990 26,896 -0.28(-12.33%)
Apr 17, 2015 2.160 2.300 1.920 2.270 6,381 -0.03(-1.30%)
Apr 16, 2015 2.300 2.300 2.280 2.300 1,483 -0.10(-4.37%)
Apr 15, 2015 2.440 2.440 2.400 2.405 800 -0.07(-2.63%)
Apr 14, 2015 2.310 2.490 2.310 2.470 11,892 +0.17(+7.39%)
Apr 13, 2015 2.210 2.300 2.210 2.300 7,743 +0.03(+1.32%)
Apr 10, 2015 2.250 2.300 2.150 2.270 9,385 +0.32(+16.41%)
Apr 09, 2015 2.020 2.060 1.900 1.950 2,737 -0.12(-5.80%)
Apr 08, 2015 2.260 2.260 1.850 2.070 12,622 -0.22(-9.61%)
Apr 07, 2015 2.200 2.290 2.200 2.290 5,693 -0.01(-0.43%)
Apr 06, 2015 2.300 2.300 2.060 2.300 10,667 +0.06(+2.68%)
Apr 02, 2015 2.240 2.240 2.240 0 +0.22(+10.89%)
Apr 01, 2015 2.000 2.150 2.000 2.020 12,582 +0.02(+1.00%)
Mar 31, 2015 2.020 2.020 1.820 2.000 45,242 -0.03(-1.48%)
Mar 30, 2015 2.150 2.150 1.870 2.030 16,148 -0.38(-15.77%)
Mar 27, 2015 2.380 2.490 1.860 2.410 7,489 +0.24(+11.06%)
Mar 26, 2015 2.300 2.410 2.120 2.170 12,847 +0.07(+3.33%)
Mar 25, 2015 2.400 2.400 2.100 2.100 397 -0.30(-12.50%)
Mar 24, 2015 2.080 2.430 2.080 2.400 2,634 +0.32(+15.38%)
Mar 23, 2015 2.050 2.080 2.050 2.080 1,022 +0.00(+0.00%)
Mar 20, 2015 2.050 2.080 2.050 2.080 3,665 -0.02(-0.95%)
Mar 19, 2015 2.030 2.100 2.000 2.100 9,283 +0.08(+3.75%)
Mar 18, 2015 2.350 2.445 2.024 2.024 8,100 -0.24(-10.44%)
Mar 17, 2015 2.545 2.600 2.250 2.260 12,665 -0.29(-11.37%)
Mar 16, 2015 2.519 2.550 2.440 2.550 6,951 +0.04(+1.59%)
Mar 13, 2015 2.550 2.600 2.510 2.510 10,600 -0.09(-3.46%)
Mar 12, 2015 2.680 2.690 2.519 2.600 4,195 -0.09(-3.35%)
Mar 11, 2015 2.572 2.700 2.570 2.690 15,323 +0.12(+4.67%)
Mar 10, 2015 2.570 2.570 2.570 2.570 344 -0.13(-4.81%)
Mar 09, 2015 2.880 2.990 2.570 2.700 13,282 -0.20(-6.90%)
Mar 06, 2015 2.800 2.900 2.610 2.900 1,800 -0.09(-3.01%)
Mar 05, 2015 2.800 2.990 2.609 2.990 4,457 +0.20(+7.17%)
Mar 04, 2015 3.100 2.603 2.790 8,318 -0.08(-2.79%)
Mar 03, 2015 2.840 2.870 2.830 2.870 67,208 +0.03(+1.06%)
Mar 02, 2015 2.680 2.880 2.420 2.840 24,618 +0.16(+5.97%)
Feb 27, 2015 2.550 2.690 2.500 2.680 3,000 +0.18(+7.20%)
Feb 26, 2015 2.550 2.550 2.500 2.500 7,703 -0.12(-4.58%)
Feb 25, 2015 2.720 2.970 2.550 2.620 9,773 -0.10(-3.68%)
Feb 24, 2015 2.470 2.720 2.440 2.720 8,734 +0.22(+8.80%)
Feb 23, 2015 2.740 2.740 2.500 2.500 8,206 -0.22(-8.09%)
Feb 20, 2015 2.240 2.790 2.240 2.720 10,011 +0.48(+21.43%)
Feb 19, 2015 2.010 2.240 2.010 2.240 18,629 +0.24(+12.00%)
Feb 18, 2015 1.930 2.150 1.830 2.000 12,792 +0.10(+5.26%)
Feb 17, 2015 1.800 1.900 1.800 1.900 3,525 -0.02(-1.04%)
Feb 13, 2015 1.920 1.920 1.920 0 +0.16(+9.09%)
Feb 12, 2015 1.780 1.800 1.700 1.760 30,417 +0.01(+0.57%)
Feb 11, 2015 1.720 1.750 1.690 1.750 3,879 -0.04(-2.23%)
Feb 10, 2015 1.780 1.850 1.690 1.790 46,567 +0.14(+8.48%)
Feb 09, 2015 1.770 1.800 1.600 1.650 46,200 -0.12(-6.78%)
Feb 06, 2015 1.680 1.800 1.600 1.770 24,245 +0.12(+7.27%)
Feb 05, 2015 1.840 1.920 1.650 1.650 38,066 -0.15(-8.33%)
Feb 04, 2015 1.860 1.900 1.720 1.800 26,203 +0.00(+0.00%)
Feb 03, 2015 1.860 1.920 1.690 1.800 24,934 -0.05(-2.70%)
Feb 02, 2015 1.690 1.870 1.690 1.850 14,251 +0.16(+9.47%)
Jan 30, 2015 1.790 1.830 1.600 1.690 17,152 -0.06(-3.43%)
Jan 29, 2015 1.910 1.910 1.750 1.750 27,134 -0.08(-4.37%)
Jan 28, 2015 1.870 1.970 1.580 1.830 48,252 +0.02(+1.10%)
Jan 27, 2015 1.490 2.000 1.150 1.810 177,516 +0.31(+20.67%)
Jan 26, 2015 2.690 2.690 1.030 1.500 181,791 -1.30(-46.43%)
Jan 22, 2015 2.800 2.800 2.800 61 +0.14(+5.26%)
Jan 21, 2015 2.610 2.660 2.550 2.660 12,987 +0.02(+0.76%)
Jan 20, 2015 2.750 2.750 2.610 2.640 5,739 -0.04(-1.49%)
Jan 16, 2015 2.680 2.680 2.680 0 +0.08(+3.08%)
Jan 15, 2015 2.560 2.600 2.560 2.600 9,575 +0.00(+0.00%)
Jan 14, 2015 2.550 2.600 2.550 2.600 1,237 -0.08(-2.99%)
Jan 13, 2015 2.680 0 -0.06(-2.19%)
Jan 12, 2015 2.750 2.750 2.740 2.740 850 -0.06(-2.14%)
Jan 09, 2015 2.850 2.850 2.800 2.800 2,326 -0.04(-1.41%)
Jan 08, 2015 3.000 3.000 2.560 2.840 13,176 -0.01(-0.35%)
Jan 07, 2015 3.150 3.150 2.560 2.850 4,934 -0.34(-10.66%)
Jan 06, 2015 2.600 3.190 2.600 3.190 2,282 +0.19(+6.33%)
Jan 05, 2015 3.190 3.190 3.000 3.000 3,559 -0.11(-3.54%)
Jan 02, 2015 3.200 3.200 3.000 3.110 7,934 -0.08(-2.51%)
Dec 31, 2014 3.190 3.190 3.190 0 +0.70(+28.11%)
Dec 30, 2014 2.500 2.500 2.450 2.490 14,135 +0.01(+0.40%)
Dec 29, 2014 2.760 2.760 2.310 2.480 15,556 -0.28(-10.14%)
Dec 26, 2014 2.990 2.990 2.760 2.760 774 -0.19(-6.44%)
Dec 24, 2014 2.950 2.950 2.950 0 +0.05(+1.72%)
Dec 23, 2014 2.980 2.980 2.900 2.900 1,577 -0.08(-2.68%)
Dec 22, 2014 2.980 2.980 2.980 2.980 1,065 +0.04(+1.36%)
Dec 19, 2014 2.940 3.000 2.880 2.940 5,110 +0.09(+3.16%)
Dec 18, 2014 2.850 2.850 2.850 2.850 3,151 +0.01(+0.35%)
Dec 17, 2014 2.830 2.840 2.810 2.840 2,710 +0.01(+0.35%)
Dec 16, 2014 3.140 2.830 14,702 +0.12(+4.43%)
Dec 15, 2014 2.950 2.950 2.710 2.710 8,671 -0.24(-8.14%)
Dec 12, 2014 3.000 3.020 2.950 2.950 7,189 -0.05(-1.67%)
Dec 11, 2014 3.240 3.240 3.000 3.000 12,359 -0.25(-7.69%)
Dec 10, 2014 3.300 3.340 3.110 3.250 3,570 -0.05(-1.52%)
Dec 09, 2014 3.250 3.300 3.250 3.300 2,001 -0.10(-2.94%)
Dec 08, 2014 3.170 3.400 3.100 3.400 13,671 +0.23(+7.26%)
Dec 05, 2014 3.770 3.810 3.120 3.170 14,834 -0.33(-9.43%)
Dec 04, 2014 3.600 3.640 3.500 3.500 3,014 +0.05(+1.45%)
Dec 03, 2014 3.400 3.590 3.400 3.450 14,202 +0.05(+1.47%)
Dec 02, 2014 3.400 3.430 3.010 3.400 5,659 +0.00(+0.00%)
Dec 01, 2014 3.470 3.470 3.240 3.400 11,655 +0.15(+4.62%)
Nov 28, 2014 3.020 3.250 2.960 3.250 7,660 +0.20(+6.56%)
Nov 26, 2014 3.050 3.050 3.050 0 +0.03(+0.99%)
Nov 25, 2014 3.150 3.150 3.010 3.020 14,798 -0.28(-8.48%)
Nov 24, 2014 3.280 3.450 3.150 3.300 10,439 -0.14(-4.07%)
Nov 21, 2014 3.280 3.490 3.280 3.440 18,027 +0.00(+0.00%)
Nov 20, 2014 3.450 3.490 3.250 3.440 15,927 -0.01(-0.29%)
Nov 19, 2014 3.310 3.450 3.310 3.450 2,340 +0.15(+4.55%)
Nov 18, 2014 3.330 3.350 3.170 3.300 34,985 -0.09(-2.65%)
Nov 17, 2014 3.500 3.500 3.100 3.390 10,004 -0.16(-4.51%)
Nov 14, 2014 3.400 3.600 3.310 3.550 5,655 +0.15(+4.41%)
Nov 13, 2014 3.500 3.500 3.300 3.400 8,853 -0.10(-2.86%)
Nov 12, 2014 3.550 3.550 3.180 3.500 21,484 -0.03(-0.85%)
Nov 11, 2014 3.700 3.710 3.310 3.530 22,730 -0.15(-4.08%)
Nov 10, 2014 3.730 4.000 3.610 3.680 5,669 -0.05(-1.34%)
Nov 07, 2014 3.810 3.950 3.730 3.730 4,897 -0.16(-4.11%)
Nov 06, 2014 3.710 4.050 3.710 3.890 6,820 +0.04(+1.04%)
Nov 05, 2014 3.700 3.950 3.700 3.850 10,924 -0.09(-2.28%)
Nov 04, 2014 3.800 4.030 3.700 3.940 2,376 +0.14(+3.68%)
Nov 03, 2014 3.950 4.030 3.750 3.800 15,406 -0.21(-5.24%)
Oct 31, 2014 3.900 4.300 3.540 4.010 43,688 -0.08(-1.96%)
Oct 30, 2014 3.450 4.140 3.050 4.090 21,492 +0.64(+18.55%)
Oct 29, 2014 3.500 3.800 3.300 3.450 13,689 -0.35(-9.21%)
Oct 28, 2014 3.740 3.800 3.740 3.800 2,172 +0.03(+0.80%)
Oct 27, 2014 3.960 4.100 4.100 3.770 14,505 -0.33(-8.05%)
Oct 24, 2014 4.050 4.200 3.700 4.100 23,746 +0.05(+1.23%)
Oct 23, 2014 4.010 4.410 4.010 4.050 17,637 +0.04(+1.00%)
Oct 22, 2014 4.250 4.430 4.000 4.010 18,306 -0.24(-5.65%)
Oct 21, 2014 4.360 4.450 4.010 4.250 30,626 -0.20(-4.49%)
Oct 20, 2014 4.350 4.400 4.350 4.450 19,526 +0.00(+0.00%)
Oct 17, 2014 4.970 4.410 4.450 23,755 -0.33(-6.90%)
Oct 16, 2014 4.520 4.970 4.400 4.780 17,204 +0.33(+7.42%)
Oct 15, 2014 4.760 4.760 4.260 4.450 19,843 -0.30(-6.32%)
Oct 14, 2014 5.290 5.290 4.300 4.750 27,987 -0.50(-9.52%)
Oct 13, 2014 5.050 5.450 5.000 5.250 50,872 -0.04(-0.76%)
Oct 10, 2014 4.500 5.350 4.310 5.290 79,645 +0.75(+16.52%)
Oct 09, 2014 4.170 4.600 4.000 4.540 46,138 +0.37(+8.87%)
Oct 08, 2014 3.900 4.200 3.700 4.170 35,939 +0.37(+9.74%)
Oct 07, 2014 4.280 4.280 3.710 3.800 25,474 -0.49(-11.42%)
Oct 06, 2014 4.450 4.450 4.000 4.290 24,668 -0.16(-3.60%)
Oct 03, 2014 4.370 4.610 4.260 4.450 80,425 +0.08(+1.83%)
Oct 02, 2014 4.500 4.600 4.260 4.370 45,314 -0.13(-2.89%)
Oct 01, 2014 4.240 4.790 4.210 4.500 110,265 +0.26(+6.13%)
Sep 30, 2014 3.950 4.300 3.670 4.240 92,367 +0.26(+6.53%)
Sep 29, 2014 3.750 4.000 3.750 3.980 61,953 +0.13(+3.38%)
Sep 26, 2014 3.220 3.850 3.210 3.850 122,190 +0.35(+10.00%)
Sep 25, 2014 3.200 3.550 3.100 3.500 19,981 +0.21(+6.38%)
Sep 24, 2014 3.200 3.300 3.050 3.290 23,584 +0.05(+1.54%)
Sep 23, 2014 3.150 3.480 3.150 3.240 23,245 +0.09(+2.86%)
Sep 22, 2014 2.990 3.200 2.990 3.150 50,277 +0.16(+5.35%)
Sep 19, 2014 2.600 3.060 2.600 2.990 95,372 +0.39(+15.00%)
Sep 18, 2014 2.400 2.650 2.300 2.600 16,343 +0.20(+8.33%)
Sep 17, 2014 2.500 2.600 2.300 2.400 17,799 +0.00(+0.00%)
Sep 16, 2014 2.430 2.590 2.400 2.400 3,979 -0.05(-2.04%)
Sep 15, 2014 2.710 2.710 2.320 2.450 23,213 -0.26(-9.59%)
Sep 12, 2014 2.660 2.840 2.550 2.710 33,524 +0.02(+0.74%)
Sep 11, 2014 2.290 2.780 2.290 2.690 73,111 +0.40(+17.47%)
Sep 10, 2014 2.300 2.050 2.290 46,975 +0.21(+10.10%)
Sep 09, 2014 2.070 2.290 2.070 2.080 17,365 -0.12(-5.45%)
Sep 08, 2014 2.150 2.200 2.060 2.200 3,960 -0.03(-1.35%)
Sep 05, 2014 2.200 2.250 2.060 2.230 30,871 -0.01(-0.45%)
Sep 04, 2014 2.200 2.250 2.200 2.240 6,718 +0.00(+0.00%)
Sep 03, 2014 2.140 2.270 2.010 2.240 16,261 +0.10(+4.67%)
Sep 02, 2014 2.200 1.700 2.140 17,514 -0.06(-2.73%)
Aug 29, 2014 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 28, 2014 2.200 2.200 2.180 2.200 4,736 -0.06(-2.65%)
Aug 27, 2014 2.260 2.200 2.260 10,549 +0.06(+2.73%)
Aug 26, 2014 2.010 2.200 2.010 2.200 21,128 -0.07(-3.08%)
Aug 25, 2014 2.450 2.450 2.010 2.270 9,376 -0.17(-6.97%)
Aug 22, 2014 2.400 2.480 1.950 2.440 7,821 -0.01(-0.41%)
Aug 21, 2014 2.450 2.110 2.450 56,602 +0.02(+0.82%)
Aug 20, 2014 2.430 2.450 2.430 2.430 9,647 -0.02(-0.82%)
Aug 19, 2014 2.450 2.450 2.350 2.450 5,522 -0.05(-2.00%)
Aug 18, 2014 2.500 2.550 2.110 2.500 32,124 -0.05(-1.96%)
Aug 15, 2014 2.500 2.550 2.110 2.550 36,198 +0.05(+2.00%)
Aug 14, 2014 2.500 2.630 2.470 2.500 15,569 +0.00(+0.00%)
Aug 13, 2014 2.490 2.530 2.490 2.500 2,670 +0.01(+0.40%)
Aug 12, 2014 2.600 2.600 2.350 2.490 2,998 -0.01(-0.40%)
Aug 11, 2014 2.610 2.610 2.500 2.500 7,820 -0.18(-6.72%)
Aug 08, 2014 2.660 2.770 2.650 2.680 6,820 -0.20(-6.94%)
Aug 07, 2014 2.700 2.880 2.500 2.880 12,633 +0.18(+6.67%)
Aug 06, 2014 2.700 2.900 2.700 2.700 4,513 +0.04(+1.50%)
Aug 05, 2014 2.790 2.790 2.660 2.660 7,200 -0.10(-3.62%)
Aug 04, 2014 2.960 2.960 2.620 2.760 15,528 -0.21(-7.07%)
Aug 01, 2014 2.850 3.000 2.850 2.970 12,669 +0.12(+4.21%)
Jul 31, 2014 2.560 2.880 2.550 2.850 44,800 +0.30(+11.76%)
Jul 30, 2014 2.850 2.850 2.550 2.550 5,228 -0.25(-8.93%)
Jul 29, 2014 2.900 2.950 2.550 2.800 26,561 -0.20(-6.67%)
Jul 28, 2014 2.970 3.000 2.300 3.000 47,604 +0.10(+3.45%)
Jul 25, 2014 2.690 3.000 2.600 2.900 28,543 +0.30(+11.54%)
Jul 24, 2014 2.700 2.700 2.400 2.600 18,595 -0.15(-5.45%)
Jul 23, 2014 3.100 3.100 2.600 2.750 15,771 -0.34(-11.00%)
Jul 22, 2014 3.110 3.150 2.900 3.090 7,403 -0.19(-5.79%)
Jul 21, 2014 3.940 3.940 2.850 3.280 13,500 -0.32(-8.89%)
Jul 18, 2014 2.850 3.990 2.850 3.600 8,212 +0.75(+26.32%)
Jul 17, 2014 2.900 2.900 2.650 2.850 3,857 -0.05(-1.72%)
Jul 16, 2014 3.000 3.000 2.650 2.900 5,539 -0.10(-3.33%)
Jul 15, 2014 2.800 3.400 2.800 3.000 6,734 -0.84(-21.87%)
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.