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 (%)
Dec 31, 2015 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 30, 2015 0.1600 0.2000 0.1550 0.2000 568,865 +0.05(+31.15%)
Dec 29, 2015 0.1500 0.1600 0.1455 0.1525 143,015 -0.02(-10.29%)
Dec 28, 2015 0.1600 0.1940 0.1375 0.1700 88,688 +0.01(+6.25%)
Dec 24, 2015 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 23, 2015 0.2500 0.2500 0.1700 0.1800 210,876 +0.01(+5.88%)
Dec 22, 2015 0.2300 0.2300 0.1700 0.1700 1,742 -0.06(-26.09%)
Dec 21, 2015 0.2320 0.2320 0.2300 0.2300 8,954 -0.01(-4.17%)
Dec 17, 2015 0.2400 0.2400 0.2400 0 -0.02(-6.98%)
Dec 16, 2015 0.2300 0.2650 0.2300 0.2580 221,300 +0.04(+17.27%)
Dec 15, 2015 0.2200 0.2500 0.2000 0.2200 36,526 +0.00(+0.00%)
Dec 14, 2015 0.2200 0.2200 0.2200 0.2200 185 -0.01(-4.35%)
Dec 10, 2015 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 08, 2015 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Dec 07, 2015 0.2300 0.2300 0.2200 0.2300 11,434 +0.00(+0.00%)
Dec 04, 2015 0.2300 0.2300 0.2300 0.2300 11,000 +0.01(+4.55%)
Dec 03, 2015 0.2550 0.2550 0.2100 0.2200 85,309 -0.07(-24.14%)
Dec 02, 2015 0.2900 0.2900 0.2900 0.2900 200 +0.01(+2.44%)
Dec 01, 2015 0.2831 0.2831 0.2500 0.2831 27,476 +0.00(+0.00%)
Nov 30, 2015 0.2500 0.2831 0.2500 0.2831 5,301 +0.03(+13.24%)
Nov 27, 2015 0.2700 0.2800 0.2500 0.2500 21,076 +0.00(+0.04%)
Nov 25, 2015 0.2499 0.2499 0.2499 0 +0.00(+0.00%)
Nov 24, 2015 0.2499 0.2499 0.2499 0.2499 634 +0.02(+9.37%)
Nov 23, 2015 0.2284 0.2285 0.2284 0.2285 634 -0.05(-19.29%)
Nov 19, 2015 0.2831 0.2831 0.2831 0 -0.02(-5.60%)
Nov 17, 2015 0.2999 0.2999 0.2999 0 +0.02(+5.93%)
Nov 16, 2015 0.2900 0.2900 0.2831 0.2831 5,434 -0.02(-5.60%)
Nov 12, 2015 0.2999 0.2999 0.2999 37 +0.02(+5.93%)
Nov 11, 2015 0.2915 0.2999 0.2831 0.2831 3,147 -0.00(-0.32%)
Nov 10, 2015 0.2840 0.2950 0.2840 0.2840 16,597 -0.02(-5.30%)
Nov 06, 2015 0.2999 0.2999 0.2999 0 +0.00(+0.00%)
Nov 05, 2015 0.2999 0.2999 0.2999 0.2999 933 +0.00(+0.00%)
Nov 04, 2015 0.2832 0.2999 0.2832 0.2999 2,100 +0.02(+5.93%)
Nov 02, 2015 0.2831 0.2831 0.2831 56 +0.00(+0.04%)
Oct 30, 2015 0.2799 0.2830 0.2799 0.2830 16,609 +0.01(+3.87%)
Oct 29, 2015 0.2725 0.2725 0.2725 0.2725 500 -0.01(-2.70%)
Oct 28, 2015 0.3050 0.3050 0.2710 0.2800 21,887 -0.04(-13.04%)
Oct 27, 2015 0.3500 0.3500 0.3021 0.3220 9,800 +0.00(+0.59%)
Oct 26, 2015 0.3500 0.3500 0.3201 0.3201 2,406 +0.02(+6.66%)
Oct 23, 2015 0.3001 0.3500 0.3001 0.3001 3,734 -0.05(-14.26%)
Oct 22, 2015 0.3500 0.3500 0.3500 0.3500 7,200 -0.04(-9.09%)
Oct 21, 2015 0.3850 0.3850 0.3850 0.3850 224 +0.00(+0.00%)
Oct 20, 2015 0.3300 0.3850 0.3300 0.3850 300 +0.06(+16.70%)
Oct 19, 2015 0.3299 0.3299 0.3299 0.3299 100 +0.05(+17.82%)
Oct 16, 2015 0.2700 0.3050 0.2700 0.2800 10,712 +0.01(+3.70%)
Oct 15, 2015 0.3999 0.3999 0.2700 0.2700 4,368 -0.07(-20.33%)
Oct 14, 2015 0.2796 0.3389 0.2300 0.3389 697,818 +0.06(+21.21%)
Oct 13, 2015 0.2501 0.2796 0.2450 0.2796 20,030 +0.08(+39.80%)
Oct 12, 2015 0.2799 0.2799 0.2000 0.2000 113,980 -0.11(-35.65%)
Oct 08, 2015 0.3108 0.3108 0.3108 0 +0.00(+0.26%)
Oct 06, 2015 0.3100 0.3100 0.3100 0 -0.00(-0.03%)
Oct 05, 2015 0.3220 0.3220 0.3100 0.3101 93,644 -0.03(-10.12%)
Oct 02, 2015 0.3450 0.3450 0.3450 0.3450 5,700 -0.01(-1.43%)
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.