Advertisements

Adaptive Medias Inc (ADTM) Historical Prices

Historical Data for Adaptive Medias Inc (ADTM)
$ 0.0002   -0.0001 (-33.33%) Volume: 5.93m 3:47 PM EST Dec 15, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/15/17 0.0003 0.0003 0.0002 0.0002 5,932,922 -0.0001 -33.33% 0.0002 1.7k 21
12/14/17 0.000301 0.0004 0.00028 0.0003 14,095,502 -0.0001 -25.00% 0.0003 4.33k 43
12/13/17 0.0003 0.0004 0.0003 0.0004 17,218,380 0.00 0.00% 0.0004 5.17k 42
12/12/17 0.0004 0.0004 0.0003 0.0004 23,343,299 0.0001 33.33% 0.0004 7.03k 47
12/11/17 0.0004 0.0004 0.0003 0.0003 5,095,958 -0.0001 -25.00% 0.0003 1.58k 11
12/08/17 0.0003 0.0004 0.0003 0.0004 7,988,000 0.0001 33.33% 0.0004 2.46k 17
12/07/17 0.0004 0.0004 0.0003 0.0003 8,259,984 -0.0001 -25.00% 0.0003 2.55k 18
12/06/17 0.0003 0.0004 0.0003 0.0004 6,848,534 0.0001 33.33% 0.0004 2.42k 13
12/05/17 0.0005 0.0005 0.0003 0.0003 55,410,933 -0.0002 -40.00% 0.0003 17.18k 51
12/04/17 0.0003 0.0005 0.0003 0.0005 87,205,044 0.0002 66.67% 0.0005 34.88k 144
12/01/17 0.0004 0.0004 0.0003 0.0003 10,652,500 -0.0001 -25.00% 0.0003 3.28k 12
11/30/17 0.0004 0.0004 0.0004 0.0004 25,759,200 0.00 0.00% 0.0004 10.3k 18
11/29/17 0.0002 0.0004 0.0002 0.0004 8,723,295 0.0001 33.33% 0.0004 2.78k 23
11/28/17 0.0003 0.0004 0.0002 0.0003 66,672,919 0.00 0.00% 0.0003 20k 117
11/27/17 0.0004 0.0004 0.0003 0.0003 15,663,252 -0.0001 -25.00% 0.0003 5.56k 20
11/24/17 0.0003 0.0004 0.0003 0.0004 5,042,500 0.00 0.00% 0.0004 1.87k 10
11/22/17 0.0004 0.0004 0.0003 0.0004 6,001,999 0.0001 33.33% 0.0004 2.25k 11
11/21/17 0.0003 0.0004 0.0003 0.0003 2,329,052 0.00 0.00% 0.0003 719.68 5
11/20/17 0.0004 0.0004 0.0003 0.0003 2,965,733 0.00 0.00% 0.0003 901.58 11
11/17/17 0.0004 0.0004 0.0003 0.0003 3,251,000 -0.0001 -25.00% 0.0003 981.80 6