Financial News
Adaptive Medias Inc (OP: ADTM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 1.520 | 1.520 | 1.400 | 1.500 | 26,892 | -0.07(-4.46%) |
| May 28, 2015 | 1.580 | 1.590 | 1.500 | 1.570 | 5,577 | +0.00(+0.00%) |
| May 27, 2015 | 1.570 | 1.680 | 1.570 | 1.570 | 3,529 | +0.00(+0.00%) |
| May 26, 2015 | 1.650 | 1.650 | 1.570 | 1.570 | 4,808 | -0.13(-7.65%) |
| May 22, 2015 | 1.700 | 1.700 | 1.700 | 0 | +0.02(+1.19%) | |
| May 21, 2015 | 1.600 | 1.690 | 1.600 | 1.680 | 29,220 | +0.04(+2.44%) |
| May 20, 2015 | 1.630 | 1.650 | 1.500 | 1.640 | 10,678 | -0.12(-6.82%) |
| May 19, 2015 | 1.770 | 1.770 | 1.600 | 1.760 | 11,123 | +0.00(+0.00%) |
| May 18, 2015 | 1.950 | 1.950 | 1.660 | 1.760 | 38,846 | -0.19(-9.74%) |
| May 15, 2015 | 1.990 | 1.990 | 1.950 | 1.950 | 377 | -0.05(-2.50%) |
| May 14, 2015 | 2.120 | 2.120 | 1.960 | 2.000 | 2,521 | +0.01(+0.50%) |
| May 13, 2015 | 2.100 | 2.100 | 1.990 | 1.990 | 900 | -0.11(-5.24%) |
| May 12, 2015 | 1.700 | 2.200 | 1.680 | 2.100 | 31,894 | +0.42(+25.00%) |
| May 11, 2015 | 1.850 | 1.850 | 1.600 | 1.680 | 25,105 | -0.16(-8.70%) |
| May 08, 2015 | 1.660 | 1.840 | 1.660 | 1.840 | 5,878 | +0.19(+11.52%) |
| May 07, 2015 | 1.850 | 1.850 | 1.650 | 1.650 | 13,816 | -0.20(-10.81%) |
| May 05, 2015 | 1.850 | 1.850 | 1.850 | 50 | -0.07(-3.65%) | |
| May 04, 2015 | 1.960 | 1.970 | 1.900 | 1.920 | 2,481 | -0.03(-1.54%) |
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.
