Financial News
Adaptive Medias Inc (OP: ADTM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 100,000 | +0.00(+0.00%) |
| Jan 27, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Jan 24, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,000 | +0.00(+0.00%) |
| Jan 23, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 660,000 | +0.00(+0.00%) |
| Jan 16, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Jan 13, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 921,506 | +0.00(+0.00%) |
| Jan 10, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 205,000 | +0.00(+0.00%) |
| Jan 09, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 30,002,000 | +0.00(+0.00%) |
| Jan 08, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,097,721 | +0.00(+0.00%) |
| Jan 07, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,002 | +0.00(+0.00%) |
| Jan 06, 2020 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,553,500 | +0.00(+0.00%) |
| Dec 31, 2019 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Dec 26, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 20,000,000 | +0.00(+0.00%) |
| Dec 23, 2019 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Dec 18, 2019 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Dec 16, 2019 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Dec 11, 2019 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Dec 06, 2019 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Dec 03, 2019 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Dec 02, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,000 | +0.00(+0.00%) |
| Nov 29, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 12,037,400 | +0.00(+0.00%) |
| Nov 27, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,000,000 | +0.00(+0.00%) |
| Nov 26, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,179,632 | +0.00(+0.00%) |
| Nov 25, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,700,000 | +0.00(+0.00%) |
| Nov 22, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,000,100 | +0.00(+0.00%) |
| Nov 21, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,276,199 | +0.00(+0.00%) |
| Nov 20, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 25,824,900 | +0.00(+0.00%) |
| Nov 19, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,637,500 | +0.00(+0.00%) |
| Nov 18, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,550,000 | +0.00(+0.00%) |
| Nov 14, 2019 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Nov 13, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 7,879,774 | +0.00(+0.00%) |
| Nov 12, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,037,500 | +0.00(+0.00%) |
| Nov 11, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,000,029 | +0.00(+0.00%) |
| Nov 08, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 9,970,400 | +0.00(+0.00%) |
| Nov 07, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,180,000 | +0.00(+0.00%) |
| Nov 06, 2019 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 35,255,296 | +0.00(+0.00%) |
| Nov 05, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 53,610 | +0.00(+0.00%) |
| Nov 04, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,923,400 | +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.
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.
