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 (%)
Sep 30, 2015 0.3354 0.3599 0.3354 0.3599 75,200 -0.01(-1.37%)
Sep 29, 2015 0.3718 0.3718 0.3110 0.3649 7,534 +0.00(+0.86%)
Sep 28, 2015 0.3111 0.3719 0.3111 0.3618 20,990 -0.01(-2.72%)
Sep 25, 2015 0.3719 0.3719 0.3719 0.3719 5,000 +0.00(+0.00%)
Sep 24, 2015 0.3600 0.3719 0.3600 0.3719 20,381 +0.00(+0.00%)
Sep 23, 2015 0.3945 0.3945 0.3500 0.3719 26,500 -0.02(-5.85%)
Sep 22, 2015 0.3950 0.3950 0.3500 0.3950 3,494 +0.00(+0.00%)
Sep 21, 2015 0.3101 0.3950 0.3101 0.3950 1,200 +0.00(+0.00%)
Sep 18, 2015 0.3950 0.3950 0.3950 0.3950 1,000 +0.00(+0.00%)
Sep 17, 2015 0.3750 0.3950 0.3750 0.3950 20,759 +0.02(+5.33%)
Sep 16, 2015 0.3750 0.3750 0.3750 0.3750 7,770 +0.00(+0.00%)
Sep 15, 2015 0.3900 0.3900 0.3300 0.3750 2,303 +0.06(+19.05%)
Sep 14, 2015 0.4490 0.4490 0.3150 0.3150 32,450 -0.01(-1.56%)
Sep 11, 2015 0.4100 0.4500 0.3200 0.3200 28,550 -0.09(-21.95%)
Sep 10, 2015 0.4200 0.4200 0.4015 0.4100 27,840 -0.01(-2.40%)
Sep 09, 2015 0.4750 0.4750 0.4200 0.4201 15,199 -0.03(-6.62%)
Sep 08, 2015 0.4500 0.4600 0.4000 0.4499 58,908 +0.00(+1.10%)
Sep 04, 2015 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Sep 03, 2015 0.4500 0.4850 0.3350 0.4500 197,353 +0.02(+4.65%)
Sep 02, 2015 0.2750 0.5000 0.2750 0.4300 846,092 +0.13(+43.38%)
Sep 01, 2015 0.2700 0.3500 0.2401 0.2999 184,422 +0.03(+11.07%)
Aug 31, 2015 0.2700 0.2700 0.2302 0.2700 84,325 -0.01(-3.57%)
Aug 28, 2015 0.3000 0.3000 0.2601 0.2800 94,700 -0.02(-6.67%)
Aug 27, 2015 0.3000 0.3000 0.2601 0.3000 46,841 +0.00(+0.00%)
Aug 26, 2015 0.3100 0.3100 0.2700 0.3000 48,650 -0.02(-6.25%)
Aug 25, 2015 0.3300 0.3300 0.2501 0.3200 21,674 -0.01(-3.03%)
Aug 24, 2015 0.2150 0.5099 0.1801 0.3300 42,913 +0.12(+53.49%)
Aug 21, 2015 0.1795 0.2150 0.1730 0.2150 65,586 +0.04(+19.78%)
Aug 20, 2015 0.2000 0.2000 0.1500 0.1795 101,101 -0.02(-10.25%)
Aug 19, 2015 0.2150 0.2150 0.2000 0.2000 37,619 -0.04(-16.67%)
Aug 18, 2015 0.1850 0.2400 0.1850 0.2400 12,900 -0.01(-4.00%)
Aug 17, 2015 0.2500 0.2500 0.2500 0.2500 1,831 +0.00(+0.00%)
Aug 14, 2015 0.1750 0.2500 0.1700 0.2500 27,767 +0.03(+15.74%)
Aug 13, 2015 0.1702 0.2179 0.1700 0.2160 64,303 +0.01(+2.86%)
Aug 12, 2015 0.2100 0.2500 0.2100 0.2100 23,013 -0.02(-7.89%)
Aug 11, 2015 0.2100 0.2460 0.2100 0.2280 9,100 +0.02(+8.57%)
Aug 10, 2015 0.2500 0.2500 0.2000 0.2100 53,775 -0.08(-28.33%)
Aug 07, 2015 0.2980 0.2980 0.2350 0.2930 17,125 +0.05(+22.08%)
Aug 06, 2015 0.2100 0.2450 0.1850 0.2400 66,040 +0.04(+21.21%)
Aug 05, 2015 0.2812 0.3000 0.1600 0.1980 96,335 -0.09(-31.72%)
Aug 04, 2015 0.3300 0.3480 0.2900 0.2900 18,989 -0.06(-17.14%)
Aug 03, 2015 0.3779 0.3779 0.3499 0.3500 1,207 -0.03(-7.87%)
Jul 31, 2015 0.3800 0.3800 0.3301 0.3799 4,600 +0.03(+10.12%)
Jul 30, 2015 0.3450 0.3450 0.3450 0.3450 2,500 -0.03(-8.80%)
Jul 29, 2015 0.3450 0.3783 0.3450 0.3783 4,091 +0.03(+8.09%)
Jul 28, 2015 0.3500 0.3500 0.3500 0.3500 6,334 -0.07(-16.67%)
Jul 23, 2015 0.4200 0.4200 0.4200 67 -0.03(-6.67%)
Jul 22, 2015 0.3420 0.4500 0.3420 0.4500 3,000 +0.03(+7.14%)
Jul 21, 2015 0.4500 0.4500 0.4000 0.4200 10,820 -0.05(-10.64%)
Jul 20, 2015 0.4600 0.4700 0.3420 0.4700 50,100 +0.01(+2.17%)
Jul 17, 2015 0.4650 0.4700 0.4600 0.4600 17,161 +0.00(+0.00%)
Jul 16, 2015 0.4600 0.4600 0.4600 0.4600 5,166 -0.01(-2.13%)
Jul 15, 2015 0.4700 0.5050 0.4500 0.4700 33,541 +0.02(+4.44%)
Jul 14, 2015 0.4750 0.5300 0.4500 0.4500 23,980 -0.05(-10.00%)
Jul 13, 2015 0.4700 0.5100 0.4600 0.5000 23,732 +0.05(+11.11%)
Jul 10, 2015 0.5500 0.5500 0.4500 0.4500 634 +0.02(+4.65%)
Jul 09, 2015 0.4700 0.5500 0.4300 0.4300 5,483 -0.08(-15.69%)
Jul 08, 2015 0.5100 0.5100 0.4500 0.5100 14,915 +0.02(+4.08%)
Jul 07, 2015 0.4000 0.4900 0.4000 0.4900 15,204 +0.06(+13.95%)
Jul 06, 2015 0.5100 0.5100 0.4000 0.4300 4,612 +0.02(+4.88%)
Jul 02, 2015 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
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.