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 28, 2017 0.0003 0.0003 0.0002 0.0002 2,785,450 +0.00(+0.00%)
Apr 27, 2017 0.0002 0.0002 0.0002 0.0002 692,000 +0.00(+0.00%)
Apr 26, 2017 0.0003 0.0003 0.0002 0.0002 4,670,000 -0.00(-33.33%)
Apr 25, 2017 0.0003 0.0003 0.0003 0.0003 3,333,333 +0.00(+50.00%)
Apr 24, 2017 0.0002 0.0003 0.0002 0.0002 3,550,060 +0.00(+0.00%)
Apr 21, 2017 0.0002 0.0003 0.0002 0.0002 19,578,204 +0.00(+0.00%)
Apr 20, 2017 0.0002 0.0003 0.0002 0.0002 3,399,998 +0.00(+0.00%)
Apr 19, 2017 0.0002 0.0002 0.0002 0.0002 290 +0.00(+0.00%)
Apr 18, 2017 0.0002 0.0003 0.0002 0.0002 3,910,089 -0.00(-20.00%)
Apr 17, 2017 0.0002 0.0003 0.0002 0.0003 10,700,073 +0.00(+25.00%)
Apr 13, 2017 0.0002 0.0002 0.0002 0.0002 1,001,139 -0.00(-33.33%)
Apr 12, 2017 0.0002 0.0003 0.0002 0.0003 1,373,565 +0.00(+50.00%)
Apr 11, 2017 0.0003 0.0003 0.0002 0.0002 221,550 -0.00(-33.33%)
Apr 10, 2017 0.0002 0.0003 0.0002 0.0003 8,378,257 +0.00(+50.00%)
Apr 07, 2017 0.0002 0.0002 0.0002 0.0002 17,574,024 +0.00(+100.00%)
Apr 06, 2017 0.0001 0.0002 0.0001 0.0001 6,416,000 +0.00(+0.00%)
Apr 04, 2017 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Apr 03, 2017 0.0002 0.0002 0.0002 0.0002 254 -0.00(-33.33%)
Mar 31, 2017 0.0002 0.0003 0.0002 0.0003 550,000 +0.00(+50.00%)
Mar 30, 2017 0.0002 0.0002 0.0002 0.0002 5,221,550 +0.00(+0.00%)
Mar 29, 2017 0.0003 0.0003 0.0002 0.0002 1,365,000 +0.00(+0.00%)
Mar 28, 2017 0.0002 0.0002 0.0002 0.0002 717,700 +0.00(+0.00%)
Mar 27, 2017 0.0002 0.0002 0.0002 0.0002 39,051 +0.00(+0.00%)
Mar 24, 2017 0.0002 0.0002 0.0002 0.0002 3,358,809 +0.00(+0.00%)
Mar 23, 2017 0.0002 0.0003 0.0002 0.0002 17,720,450 +0.00(+0.00%)
Mar 22, 2017 0.0002 0.0002 0.0002 0.0002 11,010,000 +0.00(+0.00%)
Mar 21, 2017 0.0002 0.0003 0.0002 0.0002 5,775,020 -0.00(-33.33%)
Mar 20, 2017 0.0003 0.0003 0.0002 0.0003 1,933,000 +0.00(+0.00%)
Mar 17, 2017 0.0002 0.0003 0.0002 0.0003 8,450,000 +0.00(+0.00%)
Mar 16, 2017 0.0002 0.0003 0.0002 0.0003 7,601,184 +0.00(+50.00%)
Mar 15, 2017 0.0002 0.0002 0.0002 0.0002 1,385,366 +0.00(+0.00%)
Mar 14, 2017 0.0003 0.0003 0.0002 0.0002 2,061,067 +0.00(+0.00%)
Mar 13, 2017 0.0003 0.0003 0.0002 0.0002 14,814,560 +0.00(+0.00%)
Mar 10, 2017 0.0003 0.0003 0.0002 0.0002 2,805,124 -0.00(-33.33%)
Mar 09, 2017 0.0003 0.0003 0.0003 0.0003 758,850 +0.00(+0.00%)
Mar 08, 2017 0.0003 0.0004 0.0003 0.0003 1,731,385 -0.00(-25.00%)
Mar 07, 2017 0.0004 0.0004 0.0003 0.0004 2,700,043 +0.00(+0.00%)
Mar 06, 2017 0.0003 0.0004 0.0002 0.0004 10,044,227 +0.00(+33.33%)
Mar 03, 2017 0.0003 0.0003 0.0003 0.0003 12,265,779 +0.00(+0.00%)
Mar 02, 2017 0.0003 0.0003 0.0003 0.0003 5,982,141 +0.00(+0.00%)
Mar 01, 2017 0.0003 0.0003 0.0003 0.0003 2,300,000 +0.00(+0.00%)
Feb 28, 2017 0.0004 0.0004 0.0003 0.0003 10,126,266 -0.00(-25.00%)
Feb 27, 2017 0.0003 0.0004 0.0002 0.0004 97,094,352 +0.00(+33.33%)
Feb 24, 2017 0.0002 0.0003 0.0002 0.0003 31,860,000 +0.00(+50.00%)
Feb 23, 2017 0.0003 0.0003 0.0002 0.0002 5,891,366 -0.00(-33.33%)
Feb 22, 2017 0.0002 0.0003 0.0002 0.0003 2,733,903 +0.00(+50.00%)
Feb 21, 2017 0.0003 0.0003 0.0002 0.0002 3,799,999 +0.00(+0.00%)
Feb 17, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 16, 2017 0.0002 0.0002 0.0002 0.0002 4,010,017 +0.00(+0.00%)
Feb 15, 2017 0.0003 0.0003 0.0002 0.0002 13,087,568 +0.00(+0.00%)
Feb 14, 2017 0.0003 0.0003 0.0002 0.0002 8,921,000 -0.00(-4.76%)
Feb 13, 2017 0.0003 0.0003 0.0002 0.0002 3,033,389 +0.00(+5.00%)
Feb 10, 2017 0.0002 0.0002 0.0002 0.0002 6,392,777 +0.00(+0.00%)
Feb 09, 2017 0.0003 0.0003 0.0002 0.0002 6,022,266 +0.00(+0.00%)
Feb 08, 2017 0.0003 0.0003 0.0002 0.0002 11,276,897 -0.00(-33.33%)
Feb 07, 2017 0.0002 0.0003 0.0002 0.0003 13,534,666 +0.00(+50.00%)
Feb 06, 2017 0.0002 0.0003 0.0001 0.0002 52,896,092 +0.00(+0.00%)
Feb 03, 2017 0.0002 0.0002 0.0002 0.0002 37,941,092 +0.00(+0.00%)
Feb 02, 2017 0.0002 0.0002 0.0001 0.0002 11,977,952 +0.00(+100.00%)
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.