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 (%)
Jul 29, 2016 0.0016 0.0019 0.0014 0.0018 6,952,380 +0.00(+20.00%)
Jul 28, 2016 0.0017 0.0017 0.0015 0.0015 5,283,542 -0.00(-11.76%)
Jul 27, 2016 0.0017 0.0019 0.0016 0.0017 607,067 -0.00(-10.53%)
Jul 26, 2016 0.0017 0.0019 0.0015 0.0019 4,897,534 +0.00(+11.76%)
Jul 25, 2016 0.0018 0.0020 0.0017 0.0017 2,136,109 -0.00(-15.84%)
Jul 22, 2016 0.0020 0.0021 0.0018 0.0020 613,118 +0.00(+6.32%)
Jul 21, 2016 0.0018 0.0019 0.0018 0.0019 606,346 +0.00(+0.00%)
Jul 20, 2016 0.0023 0.0023 0.0019 0.0019 2,912,080 -0.00(-17.39%)
Jul 19, 2016 0.0020 0.0024 0.0018 0.0023 4,521,460 +0.00(+4.55%)
Jul 18, 2016 0.0024 0.0024 0.0019 0.0022 4,623,347 -0.00(-21.43%)
Jul 15, 2016 0.0032 0.0035 0.0024 0.0028 8,678,571 -0.00(-12.50%)
Jul 14, 2016 0.0036 0.0044 0.0026 0.0032 17,689,960 -0.00(-11.11%)
Jul 13, 2016 0.0029 0.0038 0.0023 0.0036 9,257,984 +0.00(+20.00%)
Jul 12, 2016 0.0030 0.0032 0.0027 0.0030 5,859,817 +0.00(+0.00%)
Jul 11, 2016 0.0016 0.0035 0.0015 0.0030 14,566,554 +0.00(+76.47%)
Jul 08, 2016 0.0020 0.0020 0.0017 1,400,039 -0.00(-15.00%)
Jul 07, 2016 0.0016 0.0020 0.0015 0.0020 2,699,800 +0.00(+5.26%)
Jul 05, 2016 0.0020 0.0020 0.0017 0.0019 1,738,741 -0.00(-5.00%)
Jul 01, 2016 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Jun 30, 2016 0.0024 0.0024 0.0018 0.0021 2,871,340 -0.00(-4.55%)
Jun 29, 2016 0.0026 0.0026 0.0021 0.0022 4,283,795 -0.00(-8.33%)
Jun 28, 2016 0.0035 0.0035 0.0021 0.0024 9,823,806 -0.00(-17.24%)
Jun 27, 2016 0.0018 0.0033 0.0016 0.0029 16,240,961 +0.00(+61.11%)
Jun 24, 2016 0.0020 0.0020 0.0018 0.0018 557,567 +0.00(+5.88%)
Jun 23, 2016 0.0020 0.0020 0.0017 0.0017 885,755 -0.00(-10.53%)
Jun 22, 2016 0.0019 0.0020 0.0017 0.0019 2,858,792 +0.00(+5.56%)
Jun 21, 2016 0.0020 0.0020 0.0016 0.0018 1,341,622 +0.00(+5.88%)
Jun 20, 2016 0.0018 0.0019 0.0015 0.0017 814,993 +0.00(+6.25%)
Jun 17, 2016 0.0018 0.0020 0.0016 0.0016 983,194 -0.00(-11.11%)
Jun 16, 2016 0.0018 0.0019 0.0017 0.0018 1,396,200 +0.00(+20.00%)
Jun 15, 2016 0.0021 0.0021 0.0015 0.0015 1,591,690 -0.00(-16.67%)
Jun 14, 2016 0.0025 0.0026 0.0017 0.0018 6,892,613 -0.00(-25.00%)
Jun 13, 2016 0.0018 0.0027 0.0015 0.0024 13,470,397 +0.00(+60.00%)
Jun 10, 2016 0.0020 0.0024 0.0014 0.0015 25,602,964 -0.00(-37.50%)
Jun 09, 2016 0.0045 0.0045 0.0021 0.0024 30,063,812 -0.00(-36.84%)
Jun 08, 2016 0.0035 0.0040 0.0030 0.0038 8,960,102 +0.00(+18.75%)
Jun 07, 2016 0.0037 0.0044 0.0027 0.0032 15,789,001 -0.00(-5.88%)
Jun 06, 2016 0.0063 0.0070 0.0031 0.0034 26,498,376 -0.00(-37.04%)
Jun 03, 2016 0.0054 0.0069 0.0048 0.0054 8,145,316 +0.00(+12.50%)
Jun 02, 2016 0.0080 0.0080 0.0044 0.0048 13,500,193 -0.00(-29.41%)
Jun 01, 2016 0.0107 0.0110 0.0067 0.0068 12,220,329 -0.00(-32.00%)
May 31, 2016 0.0151 0.0153 0.0091 0.0100 10,026,541 -0.01(-33.77%)
May 27, 2016 0.0151 0.0151 0.0151 0 +0.01(+51.00%)
May 26, 2016 0.0133 0.0133 0.0083 0.0100 17,458,512 -0.00(-24.24%)
May 25, 2016 0.0294 0.0295 0.0100 0.0132 10,323,661 -0.01(-52.69%)
May 24, 2016 0.0879 0.0880 0.0200 0.0279 5,289,758 -0.06(-69.00%)
May 23, 2016 0.1100 0.1100 0.0900 0.0900 19,043 -0.01(-10.00%)
May 20, 2016 0.0900 0.1000 0.0900 0.1000 11,950 +0.01(+11.11%)
May 19, 2016 0.0900 0.1150 0.0900 0.0900 77,200 -0.03(-21.74%)
May 18, 2016 0.0900 0.1200 0.0900 0.1150 10,239 +0.01(+10.58%)
May 17, 2016 0.1040 0.1040 0.1040 0.1040 11,500 +0.01(+9.47%)
May 16, 2016 0.0900 0.1040 0.0900 0.0950 58,588 +0.01(+14.46%)
May 13, 2016 0.0750 0.0890 0.0700 0.0830 51,927 -0.01(-7.78%)
May 12, 2016 0.1000 0.1025 0.0900 0.0900 62,571 -0.01(-10.00%)
May 11, 2016 0.1055 0.1055 0.1000 0.1000 15,900 -0.00(-4.76%)
May 10, 2016 0.1095 0.1095 0.1050 0.1050 23,418 +0.01(+10.53%)
May 09, 2016 0.1050 0.1100 0.0950 0.0950 27,333 +0.00(+0.00%)
May 06, 2016 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-13.64%)
May 05, 2016 0.1095 0.1100 0.1015 0.1100 22,200 +0.01(+8.37%)
May 03, 2016 0.1015 0.1015 0.1015 3 -0.01(-11.74%)
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.