Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamas One Corp. - Common Stock (NQ: JEWL )

0.3600 +0.0100 (+2.86%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 19, 2024 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 (%)
Apr 18, 2024 0.3700 0.3700 0.3310 0.3499 50,068 -0.01(-3.34%)
Apr 17, 2024 0.3800 0.3900 0.3620 0.3620 5,048 -0.00(-0.79%)
Apr 16, 2024 0.3610 0.3900 0.3610 0.3649 17,784 +0.00(+1.30%)
Apr 15, 2024 0.3990 0.3990 0.3602 0.3602 23,679 -0.02(-6.00%)
Apr 12, 2024 0.3764 0.3990 0.3602 0.3832 26,034 -0.02(-3.96%)
Apr 11, 2024 0.3750 0.4000 0.3601 0.3990 16,878 +0.02(+5.00%)
Apr 10, 2024 0.3753 0.3977 0.3753 0.3800 12,691 -0.01(-2.54%)
Apr 09, 2024 0.3800 0.4000 0.3553 0.3899 31,988 -0.01(-1.29%)
Apr 08, 2024 0.3900 0.4200 0.3800 0.3950 43,628 +0.03(+8.19%)
Apr 05, 2024 0.3750 0.3927 0.3601 0.3651 30,513 -0.01(-2.38%)
Apr 04, 2024 0.3871 0.3871 0.3410 0.3740 36,749 -0.00(-0.27%)
Apr 03, 2024 0.3434 0.4199 0.3150 0.3750 174,404 +0.02(+5.93%)
Apr 02, 2024 0.4000 0.4100 0.3411 0.3540 157,435 -0.07(-15.71%)
Apr 01, 2024 0.4400 0.4400 0.4000 0.4200 53,472 -0.02(-3.78%)
Mar 28, 2024 0.4300 0.4500 0.4201 0.4365 97,391 +0.01(+1.51%)
Mar 27, 2024 0.4200 0.4300 0.3765 0.4300 240,733 +0.00(+0.00%)
Mar 26, 2024 0.4160 0.4900 0.3451 0.4300 1,514,700 +0.10(+31.90%)
Mar 25, 2024 0.3201 0.3400 0.3200 0.3260 97,478 -0.00(-1.21%)
Mar 22, 2024 0.3200 0.3400 0.3000 0.3300 158,381 +0.00(+0.92%)
Mar 21, 2024 0.3580 0.3618 0.3200 0.3270 127,441 -0.02(-5.60%)
Mar 20, 2024 0.3300 0.3464 0.3190 0.3464 110,546 +0.02(+4.87%)
Mar 19, 2024 0.3500 0.4550 0.3300 0.3303 234,302 -0.00(-1.43%)
Mar 18, 2024 0.3800 0.3980 0.3312 0.3351 386,813 -0.02(-6.92%)
Mar 15, 2024 0.4000 0.4819 0.3600 0.3600 301,203 -0.02(-5.36%)
Mar 14, 2024 0.4800 0.4999 0.3560 0.3804 373,401 -0.07(-16.41%)
Mar 13, 2024 0.4700 0.5000 0.4400 0.4551 99,270 +0.01(+1.13%)
Mar 12, 2024 0.5203 0.5460 0.4500 0.4500 129,982 -0.08(-15.09%)
Mar 11, 2024 0.5600 0.5650 0.5300 0.5300 76,656 -0.03(-6.19%)
Mar 08, 2024 0.6300 0.6300 0.5110 0.5650 177,877 -0.03(-4.59%)
Mar 07, 2024 0.6900 0.7400 0.5600 0.5922 498,011 +0.00(+0.20%)
Mar 06, 2024 0.5400 0.5910 0.5175 0.5910 96,555 +0.05(+9.44%)
Mar 05, 2024 0.5810 0.5910 0.5113 0.5400 90,558 -0.03(-4.68%)
Mar 04, 2024 0.5200 0.5980 0.5200 0.5665 115,648 +0.03(+5.10%)
Mar 01, 2024 0.5040 0.5399 0.5040 0.5390 12,671 +0.06(+12.06%)
Feb 29, 2024 0.5400 0.5470 0.4800 0.4810 72,736 -0.04(-7.48%)
Feb 28, 2024 0.4610 0.5200 0.4610 0.5199 92,958 +0.06(+12.78%)
Feb 27, 2024 0.4600 0.4795 0.4505 0.4610 27,098 -0.01(-1.71%)
Feb 26, 2024 0.4970 0.5280 0.4589 0.4690 166,909 +0.02(+4.25%)
Feb 23, 2024 0.5000 0.5249 0.4410 0.4499 146,239 -0.05(-10.02%)
Feb 22, 2024 0.5200 0.5500 0.4918 0.5000 38,269 -0.02(-3.42%)
Feb 21, 2024 0.5599 0.5599 0.4840 0.5177 93,724 -0.03(-5.87%)
Feb 20, 2024 0.5500 0.5500 0.5200 0.5500 63,284 +0.00(+0.18%)
Feb 16, 2024 0.5100 0.5500 0.5100 0.5490 50,640 +0.01(+1.67%)
Feb 15, 2024 0.4930 0.5486 0.4930 0.5400 80,331 +0.05(+9.53%)
Feb 14, 2024 0.4600 0.5000 0.4600 0.4930 95,042 +0.03(+6.04%)
Feb 13, 2024 0.4620 0.4760 0.4570 0.4649 49,854 +0.00(+0.85%)
Feb 12, 2024 0.4680 0.4968 0.4600 0.4610 57,206 -0.03(-5.92%)
Feb 09, 2024 0.4700 0.4900 0.4551 0.4900 15,434 +0.02(+3.48%)
Feb 08, 2024 0.5000 0.5000 0.4511 0.4735 19,823 -0.04(-7.14%)
Feb 07, 2024 0.5263 0.5263 0.4701 0.5099 44,799 +0.02(+4.66%)
Feb 06, 2024 0.4556 0.5100 0.4555 0.4872 9,443 +0.04(+8.27%)
Feb 05, 2024 0.4900 0.4900 0.4300 0.4500 76,997 -0.04(-8.16%)
Feb 02, 2024 0.5400 0.5400 0.4304 0.4900 178,644 -0.06(-10.75%)
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.