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 (%)
Jan 31, 2018 0.0013 0.0014 0.0012 0.0013 102,326,976 +0.00(+8.33%)
Jan 30, 2018 0.0017 0.0017 0.0013 0.0012 216,388,992 -0.00(-20.00%)
Jan 29, 2018 0.0008 0.0015 0.0008 0.0015 217,316,000 +0.00(+87.50%)
Jan 26, 2018 0.0010 0.0011 0.0007 0.0008 285,727,968 -0.00(-20.00%)
Jan 25, 2018 0.0012 0.0013 0.0009 0.0010 132,331,552 -0.00(-16.67%)
Jan 24, 2018 0.0015 0.0019 0.0011 0.0012 254,778,880 -0.00(-7.69%)
Jan 23, 2018 0.0013 0.0016 0.0011 0.0013 74,247,024 +0.00(+8.33%)
Jan 22, 2018 0.0014 0.0014 0.0010 0.0012 101,749,960 -0.00(-14.29%)
Jan 19, 2018 0.0018 0.0018 0.0012 0.0014 90,826,552 -0.00(-12.50%)
Jan 18, 2018 0.0020 0.0020 0.0015 0.0016 110,052,464 -0.00(-11.11%)
Jan 17, 2018 0.0017 0.0019 0.0013 0.0018 115,919,440 +0.00(+20.00%)
Jan 16, 2018 0.0014 0.0023 0.0012 0.0015 563,925,504 +0.00(+50.00%)
Jan 12, 2018 0.0010 0.0010 0.0010 0 +0.00(+66.67%)
Jan 11, 2018 0.0009 0.0009 0.0005 0.0006 231,938,032 -0.00(-33.33%)
Jan 10, 2018 0.0011 0.0014 0.0007 0.0009 337,851,712 -0.00(-10.00%)
Jan 09, 2018 0.0004 0.0012 0.0003 0.0010 545,503,616 +0.00(+150.00%)
Jan 08, 2018 0.0004 0.0004 0.0003 0.0004 49,476,800 +0.00(+0.00%)
Jan 05, 2018 0.0003 0.0004 0.0003 0.0004 21,392,328 +0.00(+33.33%)
Jan 04, 2018 0.0004 0.0004 0.0003 0.0003 69,162,296 -0.00(-25.00%)
Jan 03, 2018 0.0004 0.0004 0.0003 0.0004 69,920,440 +0.00(+33.33%)
Jan 02, 2018 0.0004 0.0004 0.0003 0.0003 36,913,244 -0.00(-25.00%)
Dec 29, 2017 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Dec 28, 2017 0.0003 0.0004 0.0003 0.0003 44,487,060 +0.00(+0.00%)
Dec 27, 2017 0.0004 0.0004 0.0003 0.0003 33,130,384 -0.00(-25.00%)
Dec 26, 2017 0.0004 0.0004 0.0003 0.0004 26,403,014 +0.00(+0.00%)
Dec 22, 2017 0.0003 0.0004 0.0003 0.0004 126,427,824 +0.00(+100.00%)
Dec 21, 2017 0.0004 0.0004 0.0002 0.0002 64,784,016 -0.00(-50.00%)
Dec 20, 2017 0.0003 0.0004 0.0003 0.0004 10,715,402 +0.00(+0.00%)
Dec 19, 2017 0.0003 0.0004 0.0002 0.0004 77,307,440 +0.00(+14.29%)
Dec 18, 2017 0.0003 0.0004 0.0003 0.0003 18,318,626 +0.00(+75.00%)
Dec 15, 2017 0.0003 0.0003 0.0002 0.0002 5,932,922 -0.00(-33.33%)
Dec 14, 2017 0.0003 0.0004 0.0003 0.0003 14,095,502 -0.00(-25.00%)
Dec 13, 2017 0.0003 0.0004 0.0003 0.0004 17,218,380 +0.00(+0.00%)
Dec 12, 2017 0.0004 0.0004 0.0003 0.0004 23,343,300 +0.00(+33.33%)
Dec 11, 2017 0.0004 0.0004 0.0003 0.0003 5,095,958 -0.00(-25.00%)
Dec 08, 2017 0.0003 0.0004 0.0003 0.0004 7,988,000 +0.00(+33.33%)
Dec 07, 2017 0.0004 0.0004 0.0003 0.0003 8,259,984 -0.00(-25.00%)
Dec 06, 2017 0.0003 0.0004 0.0003 0.0004 6,848,534 +0.00(+33.33%)
Dec 05, 2017 0.0005 0.0005 0.0003 0.0003 55,410,932 -0.00(-40.00%)
Dec 04, 2017 0.0003 0.0005 0.0003 0.0005 87,205,040 +0.00(+66.67%)
Dec 01, 2017 0.0004 0.0004 0.0003 0.0003 10,652,500 -0.00(-25.00%)
Nov 30, 2017 0.0004 0.0004 0.0004 0.0004 25,759,200 +0.00(+0.00%)
Nov 29, 2017 0.0002 0.0004 0.0002 0.0004 8,723,295 +0.00(+33.33%)
Nov 28, 2017 0.0003 0.0004 0.0002 0.0003 66,672,920 +0.00(+0.00%)
Nov 27, 2017 0.0004 0.0004 0.0003 0.0003 15,663,252 -0.00(-25.00%)
Nov 24, 2017 0.0003 0.0004 0.0003 0.0004 5,042,500 +0.00(+0.00%)
Nov 22, 2017 0.0004 0.0004 0.0003 0.0004 6,001,999 +0.00(+33.33%)
Nov 21, 2017 0.0003 0.0004 0.0003 0.0003 2,329,052 +0.00(+0.00%)
Nov 20, 2017 0.0004 0.0004 0.0003 0.0003 2,965,733 +0.00(+0.00%)
Nov 17, 2017 0.0004 0.0004 0.0003 0.0003 3,251,000 -0.00(-25.00%)
Nov 16, 2017 0.0003 0.0004 0.0003 0.0004 13,215,716 +0.00(+33.33%)
Nov 15, 2017 0.0003 0.0003 0.0003 0.0003 950,000 +0.00(+0.00%)
Nov 14, 2017 0.0004 0.0004 0.0003 0.0003 5,812,197 -0.00(-25.00%)
Nov 13, 2017 0.0004 0.0004 0.0003 0.0004 16,520,100 +0.00(+33.33%)
Nov 10, 2017 0.0003 0.0004 0.0003 0.0003 25,350,412 +0.00(+0.00%)
Nov 09, 2017 0.0004 0.0004 0.0003 0.0003 11,470,000 -0.00(-25.00%)
Nov 08, 2017 0.0004 0.0004 0.0004 0.0004 28,395,504 +0.00(+0.00%)
Nov 07, 2017 0.0004 0.0004 0.0003 0.0004 30,296,408 +0.00(+0.00%)
Nov 06, 2017 0.0004 0.0004 0.0003 0.0004 15,162,124 +0.00(+0.00%)
Nov 03, 2017 0.0003 0.0004 0.0003 0.0004 16,199,999 +0.00(+0.00%)
Nov 02, 2017 0.0005 0.0005 0.0003 0.0004 18,334,824 +0.00(+0.00%)
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.