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 (%)
Apr 30, 2021 0.0008 0.0011 0.0008 0.0010 68,479,200 +0.00(+11.11%)
Apr 29, 2021 0.0008 0.0009 0.0008 0.0009 31,112,512 +0.00(+0.00%)
Apr 28, 2021 0.0009 0.0009 0.0008 0.0009 32,147,940 +0.00(+12.50%)
Apr 27, 2021 0.0011 0.0011 0.0008 0.0008 63,425,952 -0.00(-27.27%)
Apr 26, 2021 0.0009 0.0011 0.0008 0.0011 117,321,312 +0.00(+37.50%)
Apr 23, 2021 0.0008 0.0009 0.0007 0.0008 50,017,100 +0.00(+0.00%)
Apr 22, 2021 0.0008 0.0008 0.0007 0.0008 65,643,580 +0.00(+0.00%)
Apr 21, 2021 0.0008 0.0008 0.0007 0.0008 29,913,128 +0.00(+0.00%)
Apr 20, 2021 0.0008 0.0008 0.0006 0.0008 53,830,608 +0.00(+14.29%)
Apr 19, 2021 0.0008 0.0008 0.0006 0.0007 94,856,448 -0.00(-12.50%)
Apr 16, 2021 0.0007 0.0008 0.0006 0.0008 187,805,200 +0.00(+14.29%)
Apr 15, 2021 0.0007 0.0008 0.0006 0.0007 73,415,136 -0.00(-12.50%)
Apr 14, 2021 0.0008 0.0009 0.0006 0.0008 424,071,712 -0.00(-11.11%)
Apr 13, 2021 0.0009 0.0009 0.0008 0.0009 57,750,388 +0.00(+0.00%)
Apr 12, 2021 0.0009 0.0011 0.0008 0.0009 109,655,584 -0.00(-10.00%)
Apr 09, 2021 0.0009 0.0011 0.0009 0.0010 57,610,400 +0.00(+11.11%)
Apr 08, 2021 0.0011 0.0012 0.0009 0.0009 110,019,288 -0.00(-18.18%)
Apr 07, 2021 0.0011 0.0012 0.0010 0.0011 46,731,832 -0.00(-8.33%)
Apr 06, 2021 0.0011 0.0012 0.0010 0.0012 29,795,880 +0.00(+20.00%)
Apr 05, 2021 0.0012 0.0013 0.0010 0.0010 54,002,812 -0.00(-16.67%)
Apr 01, 2021 0.0012 0.0013 0.0011 0.0012 38,438,000 +0.00(+0.00%)
Mar 31, 2021 0.0012 0.0017 0.0011 0.0012 91,418,584 +0.00(+0.00%)
Mar 30, 2021 0.0011 0.0012 0.0011 0.0012 51,701,224 -0.00(-7.69%)
Mar 29, 2021 0.0014 0.0014 0.0010 0.0013 36,777,004 +0.00(+18.18%)
Mar 26, 2021 0.0012 0.0014 0.0010 0.0011 56,854,500 +0.00(+0.00%)
Mar 25, 2021 0.0009 0.0013 0.0009 0.0011 78,695,568 +0.00(+10.00%)
Mar 24, 2021 0.0011 0.0015 0.0009 0.0010 123,060,336 -0.00(-16.67%)
Mar 23, 2021 0.0019 0.0020 0.0011 0.0012 215,767,504 -0.00(-36.84%)
Mar 22, 2021 0.0010 0.0019 0.0009 0.0019 416,319,584 +0.00(+111.11%)
Mar 19, 2021 0.0009 0.0010 0.0008 0.0009 31,446,200 +0.00(+0.00%)
Mar 18, 2021 0.0008 0.0010 0.0008 0.0009 29,155,012 +0.00(+0.00%)
Mar 17, 2021 0.0010 0.0010 0.0008 0.0009 64,040,412 -0.00(-10.00%)
Mar 16, 2021 0.0012 0.0012 0.0009 0.0010 37,590,304 -0.00(-16.67%)
Mar 15, 2021 0.0009 0.0012 0.0008 0.0012 83,663,856 +0.00(+33.33%)
Mar 12, 2021 0.0010 0.0010 0.0008 0.0009 75,763,600 +0.00(+0.00%)
Mar 11, 2021 0.0009 0.0010 0.0008 0.0009 47,648,868 +0.00(+0.00%)
Mar 10, 2021 0.0009 0.0010 0.0008 0.0009 51,531,936 +0.00(+12.50%)
Mar 09, 2021 0.0010 0.0010 0.0008 0.0008 40,370,876 -0.00(-20.00%)
Mar 08, 2021 0.0008 0.0010 0.0007 0.0010 58,253,360 +0.00(+25.00%)
Mar 05, 2021 0.0007 0.0008 0.0006 0.0008 90,369,104 +0.00(+0.00%)
Mar 04, 2021 0.0008 0.0009 0.0006 0.0008 146,705,248 -0.00(-11.11%)
Mar 03, 2021 0.0010 0.0012 0.0008 0.0009 97,351,240 -0.00(-10.00%)
Mar 02, 2021 0.0007 0.0012 0.0007 0.0010 258,710,976 +0.00(+42.86%)
Mar 01, 2021 0.0009 0.0009 0.0007 0.0007 192,919,552 -0.00(-22.22%)
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%)
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.