Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptive Medias Inc (OP: ADTM )

N/A 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 (%)
May 31, 2017 0.0003 0.0003 0.0002 0.0002 3,500,067 +0.00(+0.00%)
May 30, 2017 0.0002 0.0002 0.0002 0.0002 720,000 +0.00(+0.00%)
May 26, 2017 0.0002 0.0002 0.0002 0.0002 12,840,936 +0.00(+0.00%)
May 25, 2017 0.0003 0.0003 0.0002 0.0002 1,749,601 +0.00(+0.00%)
May 24, 2017 0.0001 0.0002 0.0001 0.0002 20,167 +0.00(+0.00%)
May 23, 2017 0.0002 0.0003 0.0002 0.0002 3,422,116 -0.00(-33.33%)
May 22, 2017 0.0002 0.0003 0.0001 0.0003 46,169,548 +0.00(+50.00%)
May 19, 2017 0.0002 0.0002 0.0002 0.0002 2,100,000 +0.00(+0.00%)
May 18, 2017 0.0002 0.0002 0.0002 0.0002 4,000,000 +0.00(+0.00%)
May 17, 2017 0.0002 0.0002 0.0002 0.0002 2,001,000 +0.00(+0.00%)
May 16, 2017 0.0002 0.0002 0.0002 0.0002 940,000 +0.00(+0.00%)
May 15, 2017 0.0002 0.0002 0.0002 0.0002 10,001,122 +0.00(+0.00%)
May 12, 2017 0.0002 0.0002 0.0002 0.0002 2,666,164 +0.00(+0.00%)
May 11, 2017 0.0003 0.0003 0.0002 0.0002 2,530,224 +0.00(+0.00%)
May 10, 2017 0.0003 0.0003 0.0002 0.0002 25,934,610 +0.00(+0.00%)
May 09, 2017 0.0002 0.0002 0.0002 0.0002 23,199,260 +0.00(+0.00%)
May 08, 2017 0.0003 0.0003 0.0002 0.0002 8,625,016 +0.00(+0.00%)
May 05, 2017 0.0002 0.0003 0.0002 0.0002 20,310,166 +0.00(+0.00%)
May 04, 2017 0.0002 0.0003 0.0002 0.0002 19,547,778 +0.00(+1.52%)
May 03, 2017 0.0002 0.0003 0.0002 0.0002 36,595,292 -0.00(-1.50%)
May 02, 2017 0.0002 0.0003 0.0002 0.0002 20,813,402 +0.00(+0.00%)
May 01, 2017 0.0002 0.0003 0.0002 0.0002 32,187,860 +0.00(+0.00%)
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%)
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.