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, 2018 0.0004 0.0006 0.0004 0.0006 78,408,088 +0.00(+50.00%)
May 30, 2018 0.0005 0.0005 0.0004 0.0004 15,352,965 -0.00(-20.00%)
May 29, 2018 0.0005 0.0005 0.0004 0.0005 24,920,100 +0.00(+0.00%)
May 25, 2018 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
May 24, 2018 0.0004 0.0006 0.0004 0.0006 74,464,968 +0.00(+50.00%)
May 23, 2018 0.0005 0.0005 0.0004 0.0004 11,673,935 +0.00(+0.00%)
May 22, 2018 0.0005 0.0005 0.0004 0.0004 63,797,232 -0.00(-20.00%)
May 21, 2018 0.0006 0.0006 0.0004 0.0005 26,597,772 +0.00(+0.00%)
May 18, 2018 0.0006 0.0006 0.0005 0.0005 40,968,532 -0.00(-16.67%)
May 17, 2018 0.0006 0.0006 0.0005 0.0006 54,296,368 +0.00(+0.00%)
May 16, 2018 0.0006 0.0006 0.0005 0.0006 22,888,292 +0.00(+0.00%)
May 15, 2018 0.0006 0.0006 0.0005 0.0006 6,635,000 +0.00(+0.00%)
May 14, 2018 0.0005 0.0006 0.0005 0.0006 18,553,332 +0.00(+20.00%)
May 11, 2018 0.0006 0.0006 0.0005 0.0005 20,287,702 -0.00(-16.67%)
May 10, 2018 0.0006 0.0007 0.0005 0.0006 18,214,060 +0.00(+0.00%)
May 09, 2018 0.0006 0.0007 0.0005 0.0006 10,522,452 -0.00(-14.29%)
May 08, 2018 0.0006 0.0007 0.0005 0.0007 34,641,072 +0.00(+16.67%)
May 07, 2018 0.0006 0.0007 0.0005 0.0006 46,639,696 +0.00(+20.00%)
May 04, 2018 0.0007 0.0007 0.0005 0.0005 88,976,872 -0.00(-28.57%)
May 03, 2018 0.0008 0.0008 0.0006 0.0007 19,735,916 +0.00(+0.00%)
May 02, 2018 0.0007 0.0007 0.0007 0.0007 16,585,715 +0.00(+0.00%)
May 01, 2018 0.0006 0.0008 0.0006 0.0007 10,529,787 -0.00(-12.50%)
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%)
Apr 02, 2018 0.0007 0.0008 0.0005 0.0008 90,529,672 +0.00(+14.29%)
Mar 29, 2018 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Mar 28, 2018 0.0006 0.0007 0.0005 0.0006 24,905,802 +0.00(+0.00%)
Mar 27, 2018 0.0007 0.0007 0.0006 0.0006 45,549,408 +0.00(+0.00%)
Mar 26, 2018 0.0007 0.0007 0.0006 0.0006 43,854,424 -0.00(-14.29%)
Mar 23, 2018 0.0006 0.0007 0.0005 0.0007 76,214,096 +0.00(+40.00%)
Mar 22, 2018 0.0006 0.0006 0.0005 0.0005 21,262,252 -0.00(-16.67%)
Mar 21, 2018 0.0005 0.0006 0.0004 0.0006 28,535,036 +0.00(+20.00%)
Mar 20, 2018 0.0006 0.0006 0.0004 0.0005 44,537,196 -0.00(-16.67%)
Mar 19, 2018 0.0007 0.0007 0.0004 0.0006 359,780,032 +0.00(+0.00%)
Mar 16, 2018 0.0007 0.0007 0.0005 0.0006 22,568,292 -0.00(-14.29%)
Mar 15, 2018 0.0008 0.0008 0.0006 0.0007 48,887,212 +0.00(+0.00%)
Mar 14, 2018 0.0005 0.0008 0.0005 0.0007 75,264,376 +0.00(+40.00%)
Mar 13, 2018 0.0005 0.0005 0.0004 0.0005 62,821,084 +0.00(+0.00%)
Mar 12, 2018 0.0004 0.0005 0.0004 0.0005 50,408,568 +0.00(+0.00%)
Mar 09, 2018 0.0005 0.0005 0.0004 0.0005 56,785,720 +0.00(+0.00%)
Mar 08, 2018 0.0006 0.0006 0.0004 0.0005 75,145,608 +0.00(+0.00%)
Mar 07, 2018 0.0005 0.0006 0.0005 0.0005 247,573,728 +0.00(+0.00%)
Mar 06, 2018 0.0007 0.0007 0.0005 0.0005 124,998,608 -0.00(-16.67%)
Mar 05, 2018 0.0007 0.0007 0.0006 0.0006 58,953,816 -0.00(-14.29%)
Mar 02, 2018 0.0007 0.0007 0.0006 0.0007 103,583,456 +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.