Advertisements

Adaptive Medias Inc (ADTM) Historical Prices

Historical Data for Adaptive Medias Inc (ADTM)
$ 0.0006   0.0001 (+20.00%) Volume: 24.18m 3:51 PM EDT Jul 17, 2018
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/17/18 0.0005 0.0006 0.0005 0.0006 24.18m 0.0001 20.00% 0.0006 14k 31
07/16/18 0.00055 0.0006 0.0005 0.0005 14.1m -0.0001 -16.67% 0.0005 7.73k 23
07/13/18 0.0007 0.0007 0.0005 0.0006 155.58m -0.0001 -14.29% 0.0006 78.72k 91
07/12/18 0.0006 0.0007 0.0005 0.0007 16.63m 0.0001 16.67% 0.0007 8.87k 25
07/11/18 0.0006 0.0007 0.0005 0.0006 19.19m 0.00 0.00% 0.0006 11.38k 29
07/10/18 0.0006 0.0006 0.0005 0.0006 7.55m 0.00 0.00% 0.0006 4.02k 18
07/09/18 0.0007 0.0007 0.0005 0.0006 7.65m -0.0001 -14.29% 0.0006 4.42k 33
07/06/18 0.0005 0.0007 0.0005 0.0007 9.39m 0.00005 7.69% 0.0007 5.64k 38
07/05/18 0.0005 0.0007 0.0005 0.00065 60.43m 0.00015 30.00% 0.00065 33.3k 52
07/03/18 0.0006 0.0006 0.0005 0.0005 14.25m -0.0001 -16.67% 0.0005 7.42k 23
07/02/18 0.0007 0.0007 0.0005 0.0006 31.07m -0.0001 -14.29% 0.0006 18.33k 50
06/29/18 0.0008 0.0008 0.0006 0.0007 23.32m 0.00 0.00% 0.0007 14.13k 33
06/28/18 0.0008 0.0008 0.0006 0.0007 63.57m -0.0001 -12.50% 0.0007 44.44k 67
06/27/18 0.0009 0.0009 0.0007 0.0008 44.61m -0.00009 -10.11% 0.0008 32.88k 61
06/26/18 0.0008 0.0009 0.0008 0.00089 57.58m 0.00009 11.25% 0.00089 47.79k 77
06/25/18 0.0008 0.001 0.00075 0.0008 50.2m 0.00 0.00% 0.0008 44.68k 119
06/22/18 0.0007 0.0009 0.0006 0.0008 118.4m 0.0001 14.29% 0.0008 89.74k 165
06/21/18 0.0008 0.0009 0.00058 0.0007 166.03m -0.0003 -30.00% 0.0007 111.07k 207
06/20/18 0.0009 0.0012 0.0008 0.001 107.33m 0.0001 11.11% 0.001 109.8k 251
06/19/18 0.0008 0.001 0.0006 0.0009 92.03m 0.0002 28.57% 0.0009 75.84k 171
06/18/18 0.0006 0.0008 0.0006 0.0007 94.21m 0.0001 16.67% 0.0007 65.66k 122