Advertisements

Adaptive Medias Inc (ADTM) Historical Prices

Historical Data for Adaptive Medias Inc (ADTM)
$ 0.0004   -0.0001 (-20.00%) Volume: 535k 10:10 AM EDT Oct 20, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/17 0.0005 0.0005 0.0004 0.0004 535,000 -0.0001 -20.00% 0.0004 217.50 2
10/19/17 0.0003 0.0005 0.0003 0.0005 35,339,300 0.0002 66.67% 0.0005 13.78k 50
10/18/17 0.0004 0.0005 0.0003 0.0003 78,617,865 -0.0001 -25.00% 0.0003 29.56k 79
10/17/17 0.00044 0.0005 0.0004 0.0004 23,726,527 0.00 0.00% 0.0004 9.97k 52
10/16/17 0.0005 0.0005 0.0004 0.0004 27,453,600 -0.0001 -20.00% 0.0004 11.26k 35
10/13/17 0.0005 0.0006 0.0004 0.0005 9,180,116 0.00 0.00% 0.0005 4.06k 26
10/12/17 0.0005 0.0006 0.0005 0.0005 44,813,183 0.00005 11.11% 0.0005 23.84k 57
10/11/17 0.0005 0.0007 0.0004 0.00045 63,067,045 -0.00015 -25.00% 0.00045 34.06k 126
10/10/17 0.0004 0.0006 0.0004 0.0006 36,173,063 0.0002 50.00% 0.0006 17.8k 52
10/09/17 0.0004 0.0005 0.00035 0.0004 42,614,692 0.00 0.00% 0.0004 17.51k 88
10/06/17 0.0004 0.0005 0.00038 0.0004 42,866,837 0.00 0.00% 0.0004 17.79k 76
10/05/17 0.0004 0.0005 0.0004 0.0004 20,485,393 0.00 0.00% 0.0004 8.71k 38
10/04/17 0.0004 0.0005 0.0003 0.0004 45,174,132 -0.0001 -20.00% 0.0004 18.39k 49
10/03/17 0.0005 0.0005 0.0004 0.0005 14,664,033 0.00 0.00% 0.0005 6.77k 36
10/02/17 0.0005 0.0006 0.0004 0.0005 35,019,333 0.00 0.00% 0.0005 17.12k 69
09/29/17 0.0005 0.0006 0.00049 0.0005 4,710,000 0.00 0.00% 0.0005 2.37k 8
09/28/17 0.0005 0.0006 0.0004 0.0005 61,986,314 0.00 0.00% 0.0005 28.2k 64
09/27/17 0.0004 0.0006 0.0003 0.0005 71,479,223 0.0001 25.00% 0.0005 30.45k 51
09/26/17 0.0005 0.0005 0.0003 0.0004 59,638,415 -0.0001 -20.00% 0.0004 23.68k 66
09/25/17 0.0005 0.0006 0.0004 0.0005 65,886,200 0.00 0.00% 0.0005 32.94k 131
09/22/17 0.0007 0.0007 0.0004 0.0005 107,015,903 -0.0002 -28.57% 0.0005 56.29k 155
09/21/17 0.0004 0.0008 0.0003 0.0007 281,421,449 0.0003 75.00% 0.0007 157.6k 272
09/20/17 0.0003 0.0005 0.0003 0.0004 71,024,820 0.0001 33.33% 0.0004 26.92k 93