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 29, 2017 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Dec 28, 2017 0.0003 0.0004 0.0003 0.0003 44,487,060 +0.00(+0.00%)
Dec 27, 2017 0.0004 0.0004 0.0003 0.0003 33,130,384 -0.00(-25.00%)
Dec 26, 2017 0.0004 0.0004 0.0003 0.0004 26,403,014 +0.00(+0.00%)
Dec 22, 2017 0.0003 0.0004 0.0003 0.0004 126,427,824 +0.00(+100.00%)
Dec 21, 2017 0.0004 0.0004 0.0002 0.0002 64,784,016 -0.00(-50.00%)
Dec 20, 2017 0.0003 0.0004 0.0003 0.0004 10,715,402 +0.00(+0.00%)
Dec 19, 2017 0.0003 0.0004 0.0002 0.0004 77,307,440 +0.00(+14.29%)
Dec 18, 2017 0.0003 0.0004 0.0003 0.0003 18,318,626 +0.00(+75.00%)
Dec 15, 2017 0.0003 0.0003 0.0002 0.0002 5,932,922 -0.00(-33.33%)
Dec 14, 2017 0.0003 0.0004 0.0003 0.0003 14,095,502 -0.00(-25.00%)
Dec 13, 2017 0.0003 0.0004 0.0003 0.0004 17,218,380 +0.00(+0.00%)
Dec 12, 2017 0.0004 0.0004 0.0003 0.0004 23,343,300 +0.00(+33.33%)
Dec 11, 2017 0.0004 0.0004 0.0003 0.0003 5,095,958 -0.00(-25.00%)
Dec 08, 2017 0.0003 0.0004 0.0003 0.0004 7,988,000 +0.00(+33.33%)
Dec 07, 2017 0.0004 0.0004 0.0003 0.0003 8,259,984 -0.00(-25.00%)
Dec 06, 2017 0.0003 0.0004 0.0003 0.0004 6,848,534 +0.00(+33.33%)
Dec 05, 2017 0.0005 0.0005 0.0003 0.0003 55,410,932 -0.00(-40.00%)
Dec 04, 2017 0.0003 0.0005 0.0003 0.0005 87,205,040 +0.00(+66.67%)
Dec 01, 2017 0.0004 0.0004 0.0003 0.0003 10,652,500 -0.00(-25.00%)
Nov 30, 2017 0.0004 0.0004 0.0004 0.0004 25,759,200 +0.00(+0.00%)
Nov 29, 2017 0.0002 0.0004 0.0002 0.0004 8,723,295 +0.00(+33.33%)
Nov 28, 2017 0.0003 0.0004 0.0002 0.0003 66,672,920 +0.00(+0.00%)
Nov 27, 2017 0.0004 0.0004 0.0003 0.0003 15,663,252 -0.00(-25.00%)
Nov 24, 2017 0.0003 0.0004 0.0003 0.0004 5,042,500 +0.00(+0.00%)
Nov 22, 2017 0.0004 0.0004 0.0003 0.0004 6,001,999 +0.00(+33.33%)
Nov 21, 2017 0.0003 0.0004 0.0003 0.0003 2,329,052 +0.00(+0.00%)
Nov 20, 2017 0.0004 0.0004 0.0003 0.0003 2,965,733 +0.00(+0.00%)
Nov 17, 2017 0.0004 0.0004 0.0003 0.0003 3,251,000 -0.00(-25.00%)
Nov 16, 2017 0.0003 0.0004 0.0003 0.0004 13,215,716 +0.00(+33.33%)
Nov 15, 2017 0.0003 0.0003 0.0003 0.0003 950,000 +0.00(+0.00%)
Nov 14, 2017 0.0004 0.0004 0.0003 0.0003 5,812,197 -0.00(-25.00%)
Nov 13, 2017 0.0004 0.0004 0.0003 0.0004 16,520,100 +0.00(+33.33%)
Nov 10, 2017 0.0003 0.0004 0.0003 0.0003 25,350,412 +0.00(+0.00%)
Nov 09, 2017 0.0004 0.0004 0.0003 0.0003 11,470,000 -0.00(-25.00%)
Nov 08, 2017 0.0004 0.0004 0.0004 0.0004 28,395,504 +0.00(+0.00%)
Nov 07, 2017 0.0004 0.0004 0.0003 0.0004 30,296,408 +0.00(+0.00%)
Nov 06, 2017 0.0004 0.0004 0.0003 0.0004 15,162,124 +0.00(+0.00%)
Nov 03, 2017 0.0003 0.0004 0.0003 0.0004 16,199,999 +0.00(+0.00%)
Nov 02, 2017 0.0005 0.0005 0.0003 0.0004 18,334,824 +0.00(+0.00%)
Nov 01, 2017 0.0004 0.0005 0.0004 0.0004 32,812,296 +0.00(+33.33%)
Oct 31, 2017 0.0004 0.0004 0.0003 0.0003 6,656,650 -0.00(-25.00%)
Oct 30, 2017 0.0004 0.0004 0.0004 0.0004 19,833,878 +0.00(+0.00%)
Oct 27, 2017 0.0004 0.0004 0.0004 0.0004 14,843,500 +0.00(+0.00%)
Oct 26, 2017 0.0006 0.0006 0.0004 0.0004 41,798,888 -0.00(-33.33%)
Oct 25, 2017 0.0006 0.0007 0.0005 0.0006 26,294,140 +0.00(+20.00%)
Oct 24, 2017 0.0005 0.0007 0.0005 0.0005 52,723,176 +0.00(+25.00%)
Oct 23, 2017 0.0005 0.0005 0.0004 0.0004 8,314,321 -0.00(-18.37%)
Oct 20, 2017 0.0005 0.0005 0.0004 0.0005 14,071,100 -0.00(-2.00%)
Oct 19, 2017 0.0003 0.0005 0.0003 0.0005 35,339,300 +0.00(+66.67%)
Oct 18, 2017 0.0004 0.0005 0.0003 0.0003 78,617,864 -0.00(-25.00%)
Oct 17, 2017 0.0004 0.0005 0.0004 0.0004 23,726,528 +0.00(+0.00%)
Oct 16, 2017 0.0005 0.0005 0.0004 0.0004 27,453,600 -0.00(-20.00%)
Oct 13, 2017 0.0005 0.0006 0.0004 0.0005 9,180,116 +0.00(+0.00%)
Oct 12, 2017 0.0005 0.0006 0.0005 0.0005 44,813,184 +0.00(+11.11%)
Oct 11, 2017 0.0005 0.0007 0.0004 0.0004 63,067,044 -0.00(-25.00%)
Oct 10, 2017 0.0004 0.0006 0.0004 0.0006 36,173,064 +0.00(+50.00%)
Oct 09, 2017 0.0004 0.0005 0.0003 0.0004 42,614,692 +0.00(+0.00%)
Oct 06, 2017 0.0004 0.0005 0.0004 0.0004 42,866,836 +0.00(+0.00%)
Oct 05, 2017 0.0004 0.0005 0.0004 0.0004 20,485,392 +0.00(+0.00%)
Oct 04, 2017 0.0004 0.0005 0.0003 0.0004 45,174,132 -0.00(-20.00%)
Oct 03, 2017 0.0005 0.0005 0.0004 0.0005 14,664,033 +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.