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 (%)
Jan 29, 2016 0.1595 0.1600 0.1441 0.1441 33,900 -0.01(-8.57%)
Jan 28, 2016 0.1562 0.1600 0.1562 0.1576 82,652 -0.00(-1.50%)
Jan 27, 2016 0.1600 0.1600 0.1300 0.1600 32,475 +0.00(+0.00%)
Jan 26, 2016 0.1599 0.1600 0.1599 0.1600 7,225 +0.04(+32.89%)
Jan 22, 2016 0.1204 0.1204 0.1204 0 -0.02(-14.00%)
Jan 21, 2016 0.1409 0.1450 0.1400 0.1400 9,000 -0.00(-3.45%)
Jan 20, 2016 0.1010 0.1450 0.1010 0.1450 5,542 -0.01(-3.33%)
Jan 19, 2016 0.0700 0.1500 0.0700 0.1500 71,889 +0.02(+12.78%)
Jan 15, 2016 0.1330 0.1330 0.1330 0 -0.02(-11.33%)
Jan 14, 2016 0.1750 0.1750 0.1300 0.1500 68,950 -0.00(-0.07%)
Jan 13, 2016 0.1780 0.1780 0.1501 0.1501 8,167 -0.01(-6.19%)
Jan 12, 2016 0.1850 0.1850 0.1600 0.1600 60,300 +0.01(+6.67%)
Jan 11, 2016 0.1535 0.1535 0.1500 0.1500 17,077 -0.04(-21.05%)
Jan 07, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 06, 2016 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Jan 04, 2016 0.1900 0.1900 0.1900 84 -0.01(-7.32%)
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%)
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.