Indicators

Adaptive Medias Inc (OP: ADTM )

0.0001 UNCHANGED

Last Price Updated: 11:30 AM EST, Dec 30, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	2.560	2.880	2.550	2.850	44,800	+0.30(+11.76%)
Jul 30, 2014	2.850	2.850	2.550	2.550	5,228	-0.25(-8.93%)
Jul 29, 2014	2.900	2.950	2.550	2.800	26,561	-0.20(-6.67%)
Jul 28, 2014	2.970	3.000	2.300	3.000	47,604	+0.10(+3.45%)
Jul 25, 2014	2.690	3.000	2.600	2.900	28,543	+0.30(+11.54%)
Jul 24, 2014	2.700	2.700	2.400	2.600	18,595	-0.15(-5.45%)
Jul 23, 2014	3.100	3.100	2.600	2.750	15,771	-0.34(-11.00%)
Jul 22, 2014	3.110	3.150	2.900	3.090	7,403	-0.19(-5.79%)
Jul 21, 2014	3.940	3.940	2.850	3.280	13,500	-0.32(-8.89%)
Jul 18, 2014	2.850	3.990	2.850	3.600	8,212	+0.75(+26.32%)
Jul 17, 2014	2.900	2.900	2.650	2.850	3,857	-0.05(-1.72%)
Jul 16, 2014	3.000	3.000	2.650	2.900	5,539	-0.10(-3.33%)
Jul 15, 2014	2.800	3.400	2.800	3.000	6,734	-0.84(-21.87%)

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.