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 (%)
Feb 26, 2021 0.0012 0.0013 0.0008 0.0009 183,937,504 -0.00(-25.00%)
Feb 25, 2021 0.0012 0.0013 0.0011 0.0012 52,433,736 -0.00(-7.69%)
Feb 24, 2021 0.0009 0.0013 0.0009 0.0013 83,950,312 +0.00(+30.00%)
Feb 23, 2021 0.0011 0.0012 0.0008 0.0010 153,692,912 -0.00(-9.09%)
Feb 22, 2021 0.0014 0.0014 0.0009 0.0011 168,693,888 -0.00(-21.43%)
Feb 19, 2021 0.0017 0.0019 0.0010 0.0014 212,234,704 -0.00(-12.50%)
Feb 18, 2021 0.0015 0.0017 0.0014 0.0016 200,412,144 +0.00(+14.29%)
Feb 17, 2021 0.0014 0.0015 0.0012 0.0014 116,903,864 +0.00(+0.00%)
Feb 16, 2021 0.0017 0.0019 0.0013 0.0014 158,363,968 -0.00(-6.67%)
Feb 12, 2021 0.0017 0.0020 0.0011 0.0015 329,449,312 -0.00(-11.76%)
Feb 11, 2021 0.0019 0.0024 0.0015 0.0017 534,184,960 +0.00(+6.25%)
Feb 10, 2021 0.0012 0.0018 0.0011 0.0016 598,194,624 +0.00(+45.45%)
Feb 09, 2021 0.0007 0.0012 0.0007 0.0011 604,317,568 +0.00(+37.50%)
Feb 08, 2021 0.0006 0.0008 0.0005 0.0008 379,611,776 +0.00(+33.33%)
Feb 05, 2021 0.0006 0.0006 0.0005 0.0006 29,302,100 +0.00(+0.00%)
Feb 04, 2021 0.0005 0.0006 0.0005 0.0006 25,398,712 +0.00(+0.00%)
Feb 03, 2021 0.0006 0.0006 0.0005 0.0006 18,888,612 +0.00(+20.00%)
Feb 02, 2021 0.0005 0.0006 0.0005 0.0005 50,516,556 +0.00(+0.00%)
Feb 01, 2021 0.0005 0.0006 0.0004 0.0005 39,652,136 -0.00(-16.67%)
Jan 29, 2021 0.0005 0.0006 0.0004 0.0006 46,706,500 +0.00(+20.00%)
Jan 28, 2021 0.0006 0.0006 0.0004 0.0005 74,572,920 +0.00(+0.00%)
Jan 27, 2021 0.0005 0.0006 0.0004 0.0005 166,218,464 +0.00(+25.00%)
Jan 26, 2021 0.0005 0.0006 0.0004 0.0004 220,577,680 +0.00(+0.00%)
Jan 25, 2021 0.0004 0.0005 0.0003 0.0004 81,641,192 +0.00(+0.00%)
Jan 22, 2021 0.0003 0.0005 0.0003 0.0004 163,307,696 +0.00(+0.00%)
Jan 21, 2021 0.0004 0.0004 0.0003 0.0004 43,924,020 +0.00(+0.00%)
Jan 20, 2021 0.0003 0.0004 0.0002 0.0004 22,837,002 +0.00(+33.33%)
Jan 19, 2021 0.0003 0.0003 0.0002 0.0003 24,895,644 +0.00(+0.00%)
Jan 15, 2021 0.0002 0.0004 0.0002 0.0003 13,913,400 +0.00(+0.00%)
Jan 14, 2021 0.0003 0.0003 0.0002 0.0003 24,237,648 +0.00(+0.00%)
Jan 13, 2021 0.0003 0.0004 0.0002 0.0003 23,194,232 +0.00(+0.00%)
Jan 12, 2021 0.0003 0.0004 0.0003 0.0003 11,013,101 +0.00(+0.00%)
Jan 11, 2021 0.0003 0.0004 0.0002 0.0003 141,848,160 +0.00(+0.00%)
Jan 08, 2021 0.0004 0.0004 0.0003 0.0003 47,881,804 -0.00(-25.00%)
Jan 07, 2021 0.0002 0.0005 0.0002 0.0004 627,778,624 +0.00(+33.33%)
Jan 06, 2021 0.0002 0.0003 0.0002 0.0003 15,380,422 +0.00(+50.00%)
Jan 05, 2021 0.0002 0.0003 0.0002 0.0002 46,884,340 -0.00(-33.33%)
Jan 04, 2021 0.0003 0.0003 0.0002 0.0003 9,302,582 +0.00(+0.00%)
Dec 31, 2020 0.0003 0.0003 0.0003 20,503,720 +0.00(+0.00%)
Dec 30, 2020 0.0003 0.0003 0.0002 0.0003 20,503,720 +0.00(+50.00%)
Dec 29, 2020 0.0003 0.0003 0.0002 0.0002 13,716,066 -0.00(-33.33%)
Dec 28, 2020 0.0003 0.0003 0.0002 0.0003 17,719,786 +0.00(+50.00%)
Dec 24, 2020 0.0003 0.0003 0.0002 0.0002 4,225,200 +0.00(+0.00%)
Dec 23, 2020 0.0002 0.0003 0.0001 0.0002 18,801,800 +0.00(+0.00%)
Dec 22, 2020 0.0003 0.0003 0.0002 0.0002 32,143,252 +0.00(+0.00%)
Dec 21, 2020 0.0002 0.0003 0.0001 0.0002 75,827,760 +0.00(+0.00%)
Dec 18, 2020 0.0002 0.0002 0.0001 0.0002 32,892,100 +0.00(+0.00%)
Dec 17, 2020 0.0001 0.0002 0.0001 0.0002 20,178,332 +0.00(+0.00%)
Dec 16, 2020 0.0002 0.0003 0.0001 0.0002 31,123,650 +0.00(+0.00%)
Dec 15, 2020 0.0002 0.0002 0.0001 0.0002 8,761,765 +0.00(+0.00%)
Dec 14, 2020 0.0002 0.0003 0.0001 0.0002 54,186,648 +0.00(+0.00%)
Dec 11, 2020 0.0002 0.0003 0.0001 0.0002 53,137,300 +0.00(+0.00%)
Dec 10, 2020 0.0003 0.0003 0.0001 0.0002 226,255,296 +0.00(+0.00%)
Dec 09, 2020 0.0002 0.0003 0.0002 0.0002 83,748,160 -0.00(-33.33%)
Dec 08, 2020 0.0002 0.0004 0.0002 0.0003 308,581,376 +0.00(+50.00%)
Dec 07, 2020 0.0002 0.0003 0.0001 0.0002 618,918,272 +0.00(+100.00%)
Dec 04, 2020 0.0001 0.0002 0.0001 0.0001 136,984,992 +0.00(+0.00%)
Dec 03, 2020 0.0001 0.0002 0.0001 0.0001 2,411,500 -0.00(-50.00%)
Dec 02, 2020 0.0001 0.0002 0.0001 0.0002 19,906,524 +0.00(+100.00%)
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.