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 (%)
Jun 30, 2016 0.0024 0.0024 0.0018 0.0021 2,871,340 -0.00(-4.55%)
Jun 29, 2016 0.0026 0.0026 0.0021 0.0022 4,283,795 -0.00(-8.33%)
Jun 28, 2016 0.0035 0.0035 0.0021 0.0024 9,823,806 -0.00(-17.24%)
Jun 27, 2016 0.0018 0.0033 0.0016 0.0029 16,240,961 +0.00(+61.11%)
Jun 24, 2016 0.0020 0.0020 0.0018 0.0018 557,567 +0.00(+5.88%)
Jun 23, 2016 0.0020 0.0020 0.0017 0.0017 885,755 -0.00(-10.53%)
Jun 22, 2016 0.0019 0.0020 0.0017 0.0019 2,858,792 +0.00(+5.56%)
Jun 21, 2016 0.0020 0.0020 0.0016 0.0018 1,341,622 +0.00(+5.88%)
Jun 20, 2016 0.0018 0.0019 0.0015 0.0017 814,993 +0.00(+6.25%)
Jun 17, 2016 0.0018 0.0020 0.0016 0.0016 983,194 -0.00(-11.11%)
Jun 16, 2016 0.0018 0.0019 0.0017 0.0018 1,396,200 +0.00(+20.00%)
Jun 15, 2016 0.0021 0.0021 0.0015 0.0015 1,591,690 -0.00(-16.67%)
Jun 14, 2016 0.0025 0.0026 0.0017 0.0018 6,892,613 -0.00(-25.00%)
Jun 13, 2016 0.0018 0.0027 0.0015 0.0024 13,470,397 +0.00(+60.00%)
Jun 10, 2016 0.0020 0.0024 0.0014 0.0015 25,602,964 -0.00(-37.50%)
Jun 09, 2016 0.0045 0.0045 0.0021 0.0024 30,063,812 -0.00(-36.84%)
Jun 08, 2016 0.0035 0.0040 0.0030 0.0038 8,960,102 +0.00(+18.75%)
Jun 07, 2016 0.0037 0.0044 0.0027 0.0032 15,789,001 -0.00(-5.88%)
Jun 06, 2016 0.0063 0.0070 0.0031 0.0034 26,498,376 -0.00(-37.04%)
Jun 03, 2016 0.0054 0.0069 0.0048 0.0054 8,145,316 +0.00(+12.50%)
Jun 02, 2016 0.0080 0.0080 0.0044 0.0048 13,500,193 -0.00(-29.41%)
Jun 01, 2016 0.0107 0.0110 0.0067 0.0068 12,220,329 -0.00(-32.00%)
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%)
May 02, 2016 0.1200 0.1200 0.1150 0.1150 17,200 +0.00(+0.00%)
Apr 29, 2016 0.0910 0.1150 0.0910 0.1150 55,931 +0.02(+26.37%)
Apr 28, 2016 0.1050 0.1100 0.0900 0.0910 48,201 -0.01(-9.00%)
Apr 27, 2016 0.1000 0.1150 0.0900 0.1000 146,909 -0.00(-3.85%)
Apr 26, 2016 0.1190 0.1196 0.1040 0.1040 132,246 -0.01(-6.27%)
Apr 25, 2016 0.1250 0.1250 0.1100 0.1110 55,098 -0.01(-4.34%)
Apr 22, 2016 0.1200 0.1200 0.1100 0.1160 17,550 +0.00(+0.87%)
Apr 21, 2016 0.1000 0.1242 0.1000 0.1150 57,852 +0.03(+27.78%)
Apr 20, 2016 0.1400 0.1415 0.0900 0.0900 743,915 -0.05(-35.71%)
Apr 19, 2016 0.1800 0.2300 0.1350 0.1400 804,480 -0.04(-22.22%)
Apr 18, 2016 0.2350 0.2350 0.1800 0.1800 156,910 -0.05(-21.74%)
Apr 15, 2016 0.2700 0.2700 0.2000 0.2300 132,850 -0.02(-7.96%)
Apr 14, 2016 0.2200 0.2500 0.2100 0.2499 144,311 +0.06(+31.53%)
Apr 13, 2016 0.2000 0.2000 0.1770 0.1900 228,198 -0.03(-13.64%)
Apr 12, 2016 0.2050 0.2200 0.1901 0.2200 53,500 -0.01(-4.35%)
Apr 11, 2016 0.2300 0.2300 0.2300 0.2300 10,000 -0.02(-7.93%)
Apr 08, 2016 0.2400 0.2498 0.2030 0.2498 44,201 +0.03(+13.55%)
Apr 07, 2016 0.2499 0.2499 0.2200 0.2200 29,700 +0.01(+3.77%)
Apr 06, 2016 0.2150 0.2498 0.2000 0.2120 94,338 -0.02(-9.79%)
Apr 05, 2016 0.2170 0.2350 0.2170 0.2350 28,694 -0.01(-2.08%)
Apr 04, 2016 0.2690 0.2690 0.2000 0.2400 165,498 -0.03(-11.11%)
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.