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 (%)
Aug 31, 2015 0.2700 0.2700 0.2302 0.2700 84,325 -0.01(-3.57%)
Aug 28, 2015 0.3000 0.3000 0.2601 0.2800 94,700 -0.02(-6.67%)
Aug 27, 2015 0.3000 0.3000 0.2601 0.3000 46,841 +0.00(+0.00%)
Aug 26, 2015 0.3100 0.3100 0.2700 0.3000 48,650 -0.02(-6.25%)
Aug 25, 2015 0.3300 0.3300 0.2501 0.3200 21,674 -0.01(-3.03%)
Aug 24, 2015 0.2150 0.5099 0.1801 0.3300 42,913 +0.12(+53.49%)
Aug 21, 2015 0.1795 0.2150 0.1730 0.2150 65,586 +0.04(+19.78%)
Aug 20, 2015 0.2000 0.2000 0.1500 0.1795 101,101 -0.02(-10.25%)
Aug 19, 2015 0.2150 0.2150 0.2000 0.2000 37,619 -0.04(-16.67%)
Aug 18, 2015 0.1850 0.2400 0.1850 0.2400 12,900 -0.01(-4.00%)
Aug 17, 2015 0.2500 0.2500 0.2500 0.2500 1,831 +0.00(+0.00%)
Aug 14, 2015 0.1750 0.2500 0.1700 0.2500 27,767 +0.03(+15.74%)
Aug 13, 2015 0.1702 0.2179 0.1700 0.2160 64,303 +0.01(+2.86%)
Aug 12, 2015 0.2100 0.2500 0.2100 0.2100 23,013 -0.02(-7.89%)
Aug 11, 2015 0.2100 0.2460 0.2100 0.2280 9,100 +0.02(+8.57%)
Aug 10, 2015 0.2500 0.2500 0.2000 0.2100 53,775 -0.08(-28.33%)
Aug 07, 2015 0.2980 0.2980 0.2350 0.2930 17,125 +0.05(+22.08%)
Aug 06, 2015 0.2100 0.2450 0.1850 0.2400 66,040 +0.04(+21.21%)
Aug 05, 2015 0.2812 0.3000 0.1600 0.1980 96,335 -0.09(-31.72%)
Aug 04, 2015 0.3300 0.3480 0.2900 0.2900 18,989 -0.06(-17.14%)
Aug 03, 2015 0.3779 0.3779 0.3499 0.3500 1,207 -0.03(-7.87%)
Jul 31, 2015 0.3800 0.3800 0.3301 0.3799 4,600 +0.03(+10.12%)
Jul 30, 2015 0.3450 0.3450 0.3450 0.3450 2,500 -0.03(-8.80%)
Jul 29, 2015 0.3450 0.3783 0.3450 0.3783 4,091 +0.03(+8.09%)
Jul 28, 2015 0.3500 0.3500 0.3500 0.3500 6,334 -0.07(-16.67%)
Jul 23, 2015 0.4200 0.4200 0.4200 67 -0.03(-6.67%)
Jul 22, 2015 0.3420 0.4500 0.3420 0.4500 3,000 +0.03(+7.14%)
Jul 21, 2015 0.4500 0.4500 0.4000 0.4200 10,820 -0.05(-10.64%)
Jul 20, 2015 0.4600 0.4700 0.3420 0.4700 50,100 +0.01(+2.17%)
Jul 17, 2015 0.4650 0.4700 0.4600 0.4600 17,161 +0.00(+0.00%)
Jul 16, 2015 0.4600 0.4600 0.4600 0.4600 5,166 -0.01(-2.13%)
Jul 15, 2015 0.4700 0.5050 0.4500 0.4700 33,541 +0.02(+4.44%)
Jul 14, 2015 0.4750 0.5300 0.4500 0.4500 23,980 -0.05(-10.00%)
Jul 13, 2015 0.4700 0.5100 0.4600 0.5000 23,732 +0.05(+11.11%)
Jul 10, 2015 0.5500 0.5500 0.4500 0.4500 634 +0.02(+4.65%)
Jul 09, 2015 0.4700 0.5500 0.4300 0.4300 5,483 -0.08(-15.69%)
Jul 08, 2015 0.5100 0.5100 0.4500 0.5100 14,915 +0.02(+4.08%)
Jul 07, 2015 0.4000 0.4900 0.4000 0.4900 15,204 +0.06(+13.95%)
Jul 06, 2015 0.5100 0.5100 0.4000 0.4300 4,612 +0.02(+4.88%)
Jul 02, 2015 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 01, 2015 0.3800 0.4400 0.3800 0.4200 34,216 +0.07(+20.00%)
Jun 30, 2015 0.3100 0.3500 0.3100 0.3500 5,241 +0.04(+12.90%)
Jun 29, 2015 0.4000 0.4000 0.3000 0.3100 62,729 -0.09(-22.50%)
Jun 26, 2015 0.3961 0.4000 0.3800 0.4000 18,845 +0.04(+10.80%)
Jun 25, 2015 0.3610 0.3900 0.3610 0.3610 5,011 -0.03(-7.44%)
Jun 24, 2015 0.3610 0.4000 0.3610 0.3900 34,323 +0.00(+0.00%)
Jun 23, 2015 0.4200 0.4200 0.3800 0.3900 21,156 -0.02(-4.88%)
Jun 22, 2015 0.3900 0.4400 0.3600 0.4100 82,539 +0.05(+13.89%)
Jun 19, 2015 0.4000 0.4200 0.2500 0.3600 183,989 -0.09(-20.00%)
Jun 18, 2015 0.6020 0.6500 0.3800 0.4500 95,828 -0.22(-32.84%)
Jun 17, 2015 0.7000 0.7400 0.6700 0.6700 12,158 -0.13(-16.25%)
Jun 16, 2015 0.9000 0.9000 0.7400 0.8000 32,118 -0.05(-5.88%)
Jun 15, 2015 0.9000 0.9000 0.8000 0.8500 14,232 -0.06(-6.59%)
Jun 12, 2015 0.9000 0.9500 0.9000 0.9100 22,094 +0.01(+1.11%)
Jun 11, 2015 1.060 1.060 0.8800 0.9000 33,709 -0.15(-14.29%)
Jun 10, 2015 1.170 1.170 1.040 1.050 11,517 -0.19(-15.32%)
Jun 09, 2015 1.230 1.250 1.100 1.240 9,024 +0.03(+2.48%)
Jun 08, 2015 1.290 1.290 1.200 1.210 954 -0.08(-6.20%)
Jun 05, 2015 1.140 1.290 1.130 1.290 13,937 +0.17(+15.18%)
Jun 04, 2015 1.110 1.180 1.080 1.120 8,376 +0.04(+3.70%)
Jun 03, 2015 1.300 1.300 1.060 1.080 21,813 -0.27(-20.00%)
Jun 02, 2015 1.380 1.380 1.150 1.350 32,830 -0.06(-4.26%)
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.