Financial News

Indicators

Adaptive Medias Inc (OP: ADTM )

N/A UNCHANGED

Last Price Updated: 11:30 AM EST, Dec 30, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.0008	0.0008	0.0007	0.0008	27,724,466	+0.00(+14.29%)
May 27, 2021	0.0007	0.0008	0.0007	0.0007	37,636,320	+0.00(+0.00%)
May 26, 2021	0.0007	0.0008	0.0007	0.0007	73,002,152	+0.00(+0.00%)
May 25, 2021	0.0008	0.0008	0.0007	0.0007	28,203,928	-0.00(-12.50%)
May 24, 2021	0.0008	0.0009	0.0007	0.0008	75,674,696	+0.00(+0.00%)
May 21, 2021	0.0008	0.0008	0.0007	0.0008	26,395,554	+0.00(+0.00%)
May 20, 2021	0.0009	0.0009	0.0007	0.0008	62,043,952	-0.00(-11.11%)
May 19, 2021	0.0008	0.0010	0.0008	0.0009	28,337,656	+0.00(+0.00%)
May 18, 2021	0.0009	0.0010	0.0008	0.0009	30,353,376	+0.00(+0.00%)
May 17, 2021	0.0009	0.0009	0.0007	0.0009	104,550,608	+0.00(+12.50%)
May 14, 2021	0.0009	0.0009	0.0008	0.0008	51,571,352	-0.00(-11.11%)
May 13, 2021	0.0008	0.0010	0.0008	0.0009	49,182,136	+0.00(+0.00%)
May 12, 2021	0.0009	0.0010	0.0008	0.0009	24,792,836	+0.00(+0.00%)
May 11, 2021	0.0009	0.0010	0.0008	0.0009	28,008,496	-0.00(-10.00%)
May 10, 2021	0.0010	0.0010	0.0009	0.0010	68,941,080	+0.00(+11.11%)
May 07, 2021	0.0009	0.0010	0.0009	0.0009	40,636,648	+0.00(+0.00%)
May 06, 2021	0.0010	0.0010	0.0009	0.0009	29,511,508	-0.00(-10.00%)
May 05, 2021	0.0010	0.0011	0.0009	0.0010	52,832,480	+0.00(+0.00%)
May 04, 2021	0.0010	0.0011	0.0009	0.0010	37,734,952	-0.00(-9.09%)

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.

Terms of Service Privacy Policy

© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.