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 28, 2021 0.0008 0.0008 0.0007 0.0008 27,724,466 +0.00(+14.29%)
May 27, 2021 0.0007 0.0008 0.0007 0.0007 37,636,320 +0.00(+0.00%)
May 26, 2021 0.0007 0.0008 0.0007 0.0007 73,002,152 +0.00(+0.00%)
May 25, 2021 0.0008 0.0008 0.0007 0.0007 28,203,928 -0.00(-12.50%)
May 24, 2021 0.0008 0.0009 0.0007 0.0008 75,674,696 +0.00(+0.00%)
May 21, 2021 0.0008 0.0008 0.0007 0.0008 26,395,554 +0.00(+0.00%)
May 20, 2021 0.0009 0.0009 0.0007 0.0008 62,043,952 -0.00(-11.11%)
May 19, 2021 0.0008 0.0010 0.0008 0.0009 28,337,656 +0.00(+0.00%)
May 18, 2021 0.0009 0.0010 0.0008 0.0009 30,353,376 +0.00(+0.00%)
May 17, 2021 0.0009 0.0009 0.0007 0.0009 104,550,608 +0.00(+12.50%)
May 14, 2021 0.0009 0.0009 0.0008 0.0008 51,571,352 -0.00(-11.11%)
May 13, 2021 0.0008 0.0010 0.0008 0.0009 49,182,136 +0.00(+0.00%)
May 12, 2021 0.0009 0.0010 0.0008 0.0009 24,792,836 +0.00(+0.00%)
May 11, 2021 0.0009 0.0010 0.0008 0.0009 28,008,496 -0.00(-10.00%)
May 10, 2021 0.0010 0.0010 0.0009 0.0010 68,941,080 +0.00(+11.11%)
May 07, 2021 0.0009 0.0010 0.0009 0.0009 40,636,648 +0.00(+0.00%)
May 06, 2021 0.0010 0.0010 0.0009 0.0009 29,511,508 -0.00(-10.00%)
May 05, 2021 0.0010 0.0011 0.0009 0.0010 52,832,480 +0.00(+0.00%)
May 04, 2021 0.0010 0.0011 0.0009 0.0010 37,734,952 -0.00(-9.09%)
May 03, 2021 0.0009 0.0011 0.0009 0.0011 56,261,444 +0.00(+10.00%)
Apr 30, 2021 0.0008 0.0011 0.0008 0.0010 68,479,200 +0.00(+11.11%)
Apr 29, 2021 0.0008 0.0009 0.0008 0.0009 31,112,512 +0.00(+0.00%)
Apr 28, 2021 0.0009 0.0009 0.0008 0.0009 32,147,940 +0.00(+12.50%)
Apr 27, 2021 0.0011 0.0011 0.0008 0.0008 63,425,952 -0.00(-27.27%)
Apr 26, 2021 0.0009 0.0011 0.0008 0.0011 117,321,312 +0.00(+37.50%)
Apr 23, 2021 0.0008 0.0009 0.0007 0.0008 50,017,100 +0.00(+0.00%)
Apr 22, 2021 0.0008 0.0008 0.0007 0.0008 65,643,580 +0.00(+0.00%)
Apr 21, 2021 0.0008 0.0008 0.0007 0.0008 29,913,128 +0.00(+0.00%)
Apr 20, 2021 0.0008 0.0008 0.0006 0.0008 53,830,608 +0.00(+14.29%)
Apr 19, 2021 0.0008 0.0008 0.0006 0.0007 94,856,448 -0.00(-12.50%)
Apr 16, 2021 0.0007 0.0008 0.0006 0.0008 187,805,200 +0.00(+14.29%)
Apr 15, 2021 0.0007 0.0008 0.0006 0.0007 73,415,136 -0.00(-12.50%)
Apr 14, 2021 0.0008 0.0009 0.0006 0.0008 424,071,712 -0.00(-11.11%)
Apr 13, 2021 0.0009 0.0009 0.0008 0.0009 57,750,388 +0.00(+0.00%)
Apr 12, 2021 0.0009 0.0011 0.0008 0.0009 109,655,584 -0.00(-10.00%)
Apr 09, 2021 0.0009 0.0011 0.0009 0.0010 57,610,400 +0.00(+11.11%)
Apr 08, 2021 0.0011 0.0012 0.0009 0.0009 110,019,288 -0.00(-18.18%)
Apr 07, 2021 0.0011 0.0012 0.0010 0.0011 46,731,832 -0.00(-8.33%)
Apr 06, 2021 0.0011 0.0012 0.0010 0.0012 29,795,880 +0.00(+20.00%)
Apr 05, 2021 0.0012 0.0013 0.0010 0.0010 54,002,812 -0.00(-16.67%)
Apr 01, 2021 0.0012 0.0013 0.0011 0.0012 38,438,000 +0.00(+0.00%)
Mar 31, 2021 0.0012 0.0017 0.0011 0.0012 91,418,584 +0.00(+0.00%)
Mar 30, 2021 0.0011 0.0012 0.0011 0.0012 51,701,224 -0.00(-7.69%)
Mar 29, 2021 0.0014 0.0014 0.0010 0.0013 36,777,004 +0.00(+18.18%)
Mar 26, 2021 0.0012 0.0014 0.0010 0.0011 56,854,500 +0.00(+0.00%)
Mar 25, 2021 0.0009 0.0013 0.0009 0.0011 78,695,568 +0.00(+10.00%)
Mar 24, 2021 0.0011 0.0015 0.0009 0.0010 123,060,336 -0.00(-16.67%)
Mar 23, 2021 0.0019 0.0020 0.0011 0.0012 215,767,504 -0.00(-36.84%)
Mar 22, 2021 0.0010 0.0019 0.0009 0.0019 416,319,584 +0.00(+111.11%)
Mar 19, 2021 0.0009 0.0010 0.0008 0.0009 31,446,200 +0.00(+0.00%)
Mar 18, 2021 0.0008 0.0010 0.0008 0.0009 29,155,012 +0.00(+0.00%)
Mar 17, 2021 0.0010 0.0010 0.0008 0.0009 64,040,412 -0.00(-10.00%)
Mar 16, 2021 0.0012 0.0012 0.0009 0.0010 37,590,304 -0.00(-16.67%)
Mar 15, 2021 0.0009 0.0012 0.0008 0.0012 83,663,856 +0.00(+33.33%)
Mar 12, 2021 0.0010 0.0010 0.0008 0.0009 75,763,600 +0.00(+0.00%)
Mar 11, 2021 0.0009 0.0010 0.0008 0.0009 47,648,868 +0.00(+0.00%)
Mar 10, 2021 0.0009 0.0010 0.0008 0.0009 51,531,936 +0.00(+12.50%)
Mar 09, 2021 0.0010 0.0010 0.0008 0.0008 40,370,876 -0.00(-20.00%)
Mar 08, 2021 0.0008 0.0010 0.0007 0.0010 58,253,360 +0.00(+25.00%)
Mar 05, 2021 0.0007 0.0008 0.0006 0.0008 90,369,104 +0.00(+0.00%)
Mar 04, 2021 0.0008 0.0009 0.0006 0.0008 146,705,248 -0.00(-11.11%)
Mar 03, 2021 0.0010 0.0012 0.0008 0.0009 97,351,240 -0.00(-10.00%)
Mar 02, 2021 0.0007 0.0012 0.0007 0.0010 258,710,976 +0.00(+42.86%)
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.