Financial News
Adaptive Medias Inc (OP: ADTM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2014 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| Aug 28, 2014 | 2.200 | 2.200 | 2.180 | 2.200 | 4,736 | -0.06(-2.65%) |
| Aug 27, 2014 | 2.260 | 2.200 | 2.260 | 10,549 | +0.06(+2.73%) | |
| Aug 26, 2014 | 2.010 | 2.200 | 2.010 | 2.200 | 21,128 | -0.07(-3.08%) |
| Aug 25, 2014 | 2.450 | 2.450 | 2.010 | 2.270 | 9,376 | -0.17(-6.97%) |
| Aug 22, 2014 | 2.400 | 2.480 | 1.950 | 2.440 | 7,821 | -0.01(-0.41%) |
| Aug 21, 2014 | 2.450 | 2.110 | 2.450 | 56,602 | +0.02(+0.82%) | |
| Aug 20, 2014 | 2.430 | 2.450 | 2.430 | 2.430 | 9,647 | -0.02(-0.82%) |
| Aug 19, 2014 | 2.450 | 2.450 | 2.350 | 2.450 | 5,522 | -0.05(-2.00%) |
| Aug 18, 2014 | 2.500 | 2.550 | 2.110 | 2.500 | 32,124 | -0.05(-1.96%) |
| Aug 15, 2014 | 2.500 | 2.550 | 2.110 | 2.550 | 36,198 | +0.05(+2.00%) |
| Aug 14, 2014 | 2.500 | 2.630 | 2.470 | 2.500 | 15,569 | +0.00(+0.00%) |
| Aug 13, 2014 | 2.490 | 2.530 | 2.490 | 2.500 | 2,670 | +0.01(+0.40%) |
| Aug 12, 2014 | 2.600 | 2.600 | 2.350 | 2.490 | 2,998 | -0.01(-0.40%) |
| Aug 11, 2014 | 2.610 | 2.610 | 2.500 | 2.500 | 7,820 | -0.18(-6.72%) |
| Aug 08, 2014 | 2.660 | 2.770 | 2.650 | 2.680 | 6,820 | -0.20(-6.94%) |
| Aug 07, 2014 | 2.700 | 2.880 | 2.500 | 2.880 | 12,633 | +0.18(+6.67%) |
| Aug 06, 2014 | 2.700 | 2.900 | 2.700 | 2.700 | 4,513 | +0.04(+1.50%) |
| Aug 05, 2014 | 2.790 | 2.790 | 2.660 | 2.660 | 7,200 | -0.10(-3.62%) |
| Aug 04, 2014 | 2.960 | 2.960 | 2.620 | 2.760 | 15,528 | -0.21(-7.07%) |
| Aug 01, 2014 | 2.850 | 3.000 | 2.850 | 2.970 | 12,669 | +0.12(+4.21%) |
| Jul 31, 2014 | 2.560 | 2.880 | 2.550 | 2.850 | 44,800 | +0.30(+11.76%) |
| Jul 30, 2014 | 2.850 | 2.850 | 2.550 | 2.550 | 5,228 | -0.25(-8.93%) |
| Jul 29, 2014 | 2.900 | 2.950 | 2.550 | 2.800 | 26,561 | -0.20(-6.67%) |
| Jul 28, 2014 | 2.970 | 3.000 | 2.300 | 3.000 | 47,604 | +0.10(+3.45%) |
| Jul 25, 2014 | 2.690 | 3.000 | 2.600 | 2.900 | 28,543 | +0.30(+11.54%) |
| Jul 24, 2014 | 2.700 | 2.700 | 2.400 | 2.600 | 18,595 | -0.15(-5.45%) |
| Jul 23, 2014 | 3.100 | 3.100 | 2.600 | 2.750 | 15,771 | -0.34(-11.00%) |
| Jul 22, 2014 | 3.110 | 3.150 | 2.900 | 3.090 | 7,403 | -0.19(-5.79%) |
| Jul 21, 2014 | 3.940 | 3.940 | 2.850 | 3.280 | 13,500 | -0.32(-8.89%) |
| Jul 18, 2014 | 2.850 | 3.990 | 2.850 | 3.600 | 8,212 | +0.75(+26.32%) |
| Jul 17, 2014 | 2.900 | 2.900 | 2.650 | 2.850 | 3,857 | -0.05(-1.72%) |
| Jul 16, 2014 | 3.000 | 3.000 | 2.650 | 2.900 | 5,539 | -0.10(-3.33%) |
| Jul 15, 2014 | 2.800 | 3.400 | 2.800 | 3.000 | 6,734 | -0.84(-21.87%) |
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.
