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 (%)
Mar 31, 2016 0.2850 0.3000 0.2618 0.2850 103,879 +0.02(+8.78%)
Mar 30, 2016 0.2600 0.2750 0.2500 0.2620 38,682 +0.01(+4.80%)
Mar 29, 2016 0.4000 0.4000 0.1610 0.2500 412,218 -0.09(-27.54%)
Mar 28, 2016 0.5300 0.5500 0.3300 0.3450 331,498 -0.14(-28.72%)
Mar 24, 2016 0.4840 0.4840 0.4840 0 +0.05(+12.56%)
Mar 23, 2016 0.3850 0.4300 0.3850 0.4300 21,840 +0.02(+4.88%)
Mar 22, 2016 0.4400 0.4600 0.4000 0.4100 88,184 -0.03(-6.82%)
Mar 21, 2016 0.4188 0.4400 0.4188 0.4400 11,162 +0.02(+4.76%)
Mar 18, 2016 0.3450 0.4200 0.3450 0.4200 104,812 +0.04(+10.53%)
Mar 17, 2016 0.3300 0.3800 0.3300 0.3800 51,219 +0.01(+2.87%)
Mar 16, 2016 0.3850 0.3850 0.3300 0.3694 48,032 -0.02(-4.05%)
Mar 15, 2016 0.3500 0.3900 0.3300 0.3850 58,851 +0.04(+10.00%)
Mar 14, 2016 0.3600 0.3800 0.3011 0.3500 142,742 +0.01(+2.94%)
Mar 11, 2016 0.3600 0.3600 0.3010 0.3400 34,576 +0.02(+6.25%)
Mar 10, 2016 0.3400 0.3500 0.3015 0.3200 33,939 -0.02(-5.88%)
Mar 09, 2016 0.3400 0.3700 0.3400 0.3400 22,548 -0.01(-2.86%)
Mar 08, 2016 0.3700 0.3700 0.3500 0.3500 7,770 -0.02(-5.41%)
Mar 07, 2016 0.3800 0.3800 0.3600 0.3700 3,900 -0.02(-3.90%)
Mar 04, 2016 0.3850 0.3150 0.3850 24,550 +0.05(+16.67%)
Mar 03, 2016 0.3200 0.3300 0.2900 0.3300 27,512 +0.00(+0.00%)
Mar 02, 2016 0.2860 0.3300 0.2850 0.3300 60,703 +0.01(+1.54%)
Mar 01, 2016 0.4000 0.4000 0.2804 0.3250 177,259 -0.11(-25.27%)
Feb 29, 2016 0.4310 0.4349 0.4200 0.4349 16,250 +0.00(+0.90%)
Feb 26, 2016 0.4250 0.4699 0.4250 0.4310 50,369 +0.01(+1.29%)
Feb 25, 2016 0.4400 0.4850 0.4255 0.4255 22,650 -0.07(-13.74%)
Feb 24, 2016 0.4933 0.5099 0.4900 0.4933 27,891 +0.01(+2.77%)
Feb 23, 2016 0.5490 0.5490 0.4800 0.4800 17,316 +0.00(+0.52%)
Feb 22, 2016 0.5200 0.5200 0.4775 0.4775 45,238 -0.04(-8.17%)
Feb 19, 2016 0.5490 0.5490 0.4900 0.5200 24,900 -0.03(-5.28%)
Feb 18, 2016 0.5100 0.5490 0.4500 0.5490 39,810 +0.05(+9.80%)
Feb 17, 2016 0.5200 0.5200 0.4600 0.5000 28,866 +0.02(+4.06%)
Feb 16, 2016 0.5550 0.5700 0.4701 0.4805 28,819 -0.09(-15.70%)
Feb 12, 2016 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 11, 2016 0.5200 0.5750 0.5100 0.5700 37,201 -0.01(-0.87%)
Feb 10, 2016 0.5850 0.5850 0.4750 0.5750 40,118 +0.04(+8.49%)
Feb 09, 2016 0.5100 0.5500 0.5000 0.5300 58,634 +0.03(+5.89%)
Feb 08, 2016 0.5800 0.5800 0.5001 0.5005 75,467 -0.08(-13.71%)
Feb 05, 2016 0.5600 0.6000 0.5500 0.5800 92,352 +0.01(+0.87%)
Feb 04, 2016 0.5900 0.5950 0.5300 0.5750 150,458 -0.02(-2.54%)
Feb 03, 2016 0.5000 0.5900 0.4500 0.5900 67,540 +0.09(+18.00%)
Feb 02, 2016 0.6825 0.7000 0.4400 0.5000 792,892 -0.24(-32.43%)
Feb 01, 2016 0.7755 1.000 0.4100 0.7400 883,480 +0.60(+413.53%)
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%)
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.