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 (%)
Nov 29, 2018 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Nov 28, 2018 0.0001 0.0002 0.0001 0.0002 29,710,632 +0.00(+0.00%)
Nov 27, 2018 0.0001 0.0002 0.0001 0.0002 1,886,951 +0.00(+0.00%)
Nov 26, 2018 0.0002 0.0002 0.0002 0.0002 130,000 +0.00(+0.00%)
Nov 23, 2018 0.0002 0.0002 0.0001 0.0002 2,250,000 +0.00(+0.00%)
Nov 21, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 20, 2018 0.0001 0.0002 0.0001 0.0002 434,596,160 +0.00(+0.00%)
Nov 19, 2018 0.0001 0.0002 0.0001 0.0002 9,138,641 +0.00(+0.00%)
Nov 16, 2018 0.0001 0.0002 0.0001 0.0002 13,550,000 +0.00(+0.00%)
Nov 15, 2018 0.0002 0.0002 0.0001 0.0002 10,074,050 +0.00(+0.00%)
Nov 14, 2018 0.0002 0.0002 0.0001 0.0002 7,560,127 +0.00(+0.00%)
Nov 13, 2018 0.0002 0.0002 0.0001 0.0002 7,027,975 +0.00(+0.00%)
Nov 12, 2018 0.0001 0.0002 0.0001 0.0002 9,707,777 +0.00(+0.00%)
Nov 09, 2018 0.0002 0.0002 0.0002 0.0002 950,000 +0.00(+0.00%)
Nov 08, 2018 0.0002 0.0002 0.0002 0.0002 436,400 +0.00(+0.00%)
Nov 07, 2018 0.0001 0.0002 0.0001 0.0002 9,435,000 +0.00(+0.00%)
Nov 06, 2018 0.0002 0.0002 0.0001 0.0002 126,488,896 +0.00(+0.00%)
Nov 05, 2018 0.0002 0.0002 0.0001 0.0002 12,538,965 +0.00(+0.00%)
Nov 02, 2018 0.0002 0.0002 0.0001 0.0002 32,865,000 +0.00(+0.00%)
Nov 01, 2018 0.0002 0.0002 0.0002 0.0002 1,965,000 +0.00(+0.00%)
Oct 31, 2018 0.0002 0.0002 0.0002 0.0002 4,795,000 +0.00(+0.00%)
Oct 30, 2018 0.0002 0.0002 0.0001 0.0002 27,140,856 +0.00(+0.00%)
Oct 29, 2018 0.0002 0.0002 0.0001 0.0002 38,300,100 +0.00(+0.00%)
Oct 26, 2018 0.0001 0.0002 0.0001 0.0002 20,811,700 +0.00(+0.00%)
Oct 25, 2018 0.0002 0.0003 0.0002 0.0002 130,252,352 -0.00(-33.33%)
Oct 24, 2018 0.0003 0.0003 0.0003 0.0003 750,000 +0.00(+0.00%)
Oct 23, 2018 0.0002 0.0003 0.0002 0.0003 9,902,461 +0.00(+0.00%)
Oct 22, 2018 0.0003 0.0003 0.0003 0.0003 7,655,912 +0.00(+0.00%)
Oct 19, 2018 0.0002 0.0003 0.0002 0.0003 669,600 +0.00(+0.00%)
Oct 18, 2018 0.0002 0.0003 0.0002 0.0003 1,489,728 +0.00(+0.00%)
Oct 17, 2018 0.0003 0.0003 0.0003 0.0003 4,666,666 +0.00(+0.00%)
Oct 16, 2018 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+0.00%)
Oct 15, 2018 0.0002 0.0003 0.0002 0.0003 2,196,004 +0.00(+0.00%)
Oct 12, 2018 0.0003 0.0003 0.0003 0.0003 1,326,800 +0.00(+50.00%)
Oct 11, 2018 0.0002 0.0002 0.0002 0.0002 1,000,003 +0.00(+0.00%)
Oct 10, 2018 0.0002 0.0003 0.0002 0.0002 5,070,000 +0.00(+0.00%)
Oct 09, 2018 0.0002 0.0003 0.0002 0.0002 4,800,121 +0.00(+0.00%)
Oct 08, 2018 0.0002 0.0003 0.0002 0.0002 12,670,000 +0.00(+0.00%)
Oct 05, 2018 0.0002 0.0003 0.0002 0.0002 25,602,300 +0.00(+0.00%)
Oct 04, 2018 0.0002 0.0002 0.0002 0.0002 14,421,111 +0.00(+0.00%)
Oct 03, 2018 0.0003 0.0003 0.0002 0.0002 67,633,376 -0.00(-33.33%)
Oct 02, 2018 0.0003 0.0003 0.0003 0.0003 2,543,000 +0.00(+0.00%)
Oct 01, 2018 0.0002 0.0003 0.0001 0.0003 47,944,408 +0.00(+50.00%)
Sep 28, 2018 0.0003 0.0003 0.0002 0.0002 218,949,792 -0.00(-33.33%)
Sep 27, 2018 0.0002 0.0003 0.0002 0.0003 5,013,566 +0.00(+0.00%)
Sep 26, 2018 0.0003 0.0003 0.0002 0.0003 11,226,190 +0.00(+0.00%)
Sep 25, 2018 0.0002 0.0003 0.0002 0.0003 3,800,000 +0.00(+0.00%)
Sep 24, 2018 0.0003 0.0003 0.0002 0.0003 9,488,673 +0.00(+0.00%)
Sep 21, 2018 0.0002 0.0003 0.0002 0.0003 3,391,600 +0.00(+0.00%)
Sep 20, 2018 0.0002 0.0003 0.0002 0.0003 8,453,337 +0.00(+0.00%)
Sep 19, 2018 0.0002 0.0003 0.0002 0.0003 3,209,887 +0.00(+0.00%)
Sep 18, 2018 0.0003 0.0004 0.0002 0.0003 106,023,912 +0.00(+0.00%)
Sep 17, 2018 0.0003 0.0003 0.0002 0.0003 1,924,666 +0.00(+0.00%)
Sep 14, 2018 0.0002 0.0003 0.0002 0.0003 8,163,300 +0.00(+0.00%)
Sep 13, 2018 0.0002 0.0003 0.0002 0.0003 1,058,000 +0.00(+0.00%)
Sep 12, 2018 0.0002 0.0003 0.0002 0.0003 5,006,923 +0.00(+50.00%)
Sep 11, 2018 0.0002 0.0003 0.0002 0.0002 5,651,000 -0.00(-33.33%)
Sep 10, 2018 0.0003 0.0003 0.0002 0.0003 563,350 +0.00(+0.00%)
Sep 07, 2018 0.0003 0.0003 0.0002 0.0003 10,762,900 +0.00(+0.00%)
Sep 06, 2018 0.0002 0.0003 0.0002 0.0003 5,463,553 +0.00(+0.00%)
Sep 05, 2018 0.0003 0.0003 0.0002 0.0003 24,152,816 +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.