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, 2018 0.0008 0.0008 0.0006 0.0008 36,779,560 +0.00(+6.67%)
Apr 27, 2018 0.0007 0.0008 0.0006 0.0008 17,168,448 -0.00(-6.25%)
Apr 26, 2018 0.0006 0.0008 0.0006 0.0008 37,009,344 +0.00(+14.29%)
Apr 25, 2018 0.0006 0.0007 0.0006 0.0007 4,082,385 +0.00(+0.00%)
Apr 24, 2018 0.0006 0.0007 0.0006 0.0007 9,415,130 +0.00(+0.00%)
Apr 23, 2018 0.0006 0.0007 0.0006 0.0007 31,363,986 +0.00(+16.67%)
Apr 20, 2018 0.0006 0.0006 0.0005 0.0006 10,469,332 +0.00(+0.00%)
Apr 19, 2018 0.0006 0.0006 0.0005 0.0006 9,230,616 +0.00(+0.00%)
Apr 18, 2018 0.0008 0.0008 0.0005 0.0006 32,471,798 -0.00(-14.29%)
Apr 17, 2018 0.0006 0.0008 0.0005 0.0007 92,432,752 +0.00(+40.00%)
Apr 16, 2018 0.0005 0.0006 0.0005 0.0005 22,336,554 -0.00(-16.67%)
Apr 13, 2018 0.0006 0.0006 0.0005 0.0006 12,960,898 +0.00(+0.00%)
Apr 12, 2018 0.0006 0.0006 0.0005 0.0006 85,012,240 +0.00(+20.00%)
Apr 11, 2018 0.0006 0.0006 0.0005 0.0005 13,700,225 +0.00(+0.00%)
Apr 10, 2018 0.0005 0.0006 0.0004 0.0005 18,776,664 +0.00(+0.00%)
Apr 09, 2018 0.0006 0.0006 0.0005 0.0005 22,260,304 -0.00(-16.67%)
Apr 06, 2018 0.0005 0.0006 0.0004 0.0006 28,590,748 +0.00(+20.00%)
Apr 05, 2018 0.0004 0.0006 0.0004 0.0005 64,354,608 +0.00(+0.00%)
Apr 04, 2018 0.0005 0.0006 0.0004 0.0005 38,852,744 +0.00(+0.00%)
Apr 03, 2018 0.0008 0.0008 0.0004 0.0005 382,490,080 -0.00(-37.50%)
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.