Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Adamas One Corp. - Common Stock (NQ: JEWL )

0.3033 +0.0056 (+1.88%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	0.5368	0.5600	0.4901	0.5249	71,031	-0.02(-2.80%)
Nov 29, 2023	0.5200	0.5599	0.5200	0.5400	62,507	+0.02(+3.85%)
Nov 28, 2023	0.5600	0.5999	0.5100	0.5200	233,825	-0.02(-4.13%)
Nov 27, 2023	0.5900	0.5900	0.5424	0.5424	37,690	-0.02(-2.97%)
Nov 24, 2023	0.5320	0.5680	0.5320	0.5590	30,016	+0.03(+5.27%)
Nov 22, 2023	0.5475	0.5999	0.5250	0.5310	131,047	-0.00(-0.75%)
Nov 21, 2023	0.5460	0.5700	0.5200	0.5350	45,197	+0.02(+2.88%)
Nov 20, 2023	0.4901	0.5499	0.4901	0.5200	67,815	+0.02(+4.00%)
Nov 17, 2023	0.4750	0.5000	0.4511	0.5000	52,768	+0.01(+2.63%)
Nov 16, 2023	0.5260	0.5500	0.4505	0.4872	49,148	-0.01(-2.81%)
Nov 15, 2023	0.4800	0.5600	0.4800	0.5013	73,423	+0.02(+4.44%)
Nov 14, 2023	0.5203	0.5799	0.4600	0.4800	113,757	-0.03(-5.88%)
Nov 13, 2023	0.6200	0.6200	0.3888	0.5100	233,132	-0.09(-14.99%)
Nov 10, 2023	0.5900	0.6127	0.5510	0.5999	77,276	+0.03(+5.71%)
Nov 09, 2023	0.6301	0.6500	0.5600	0.5675	154,252	-0.06(-9.78%)
Nov 08, 2023	0.6401	0.6550	0.5900	0.6290	139,231	-0.03(-5.07%)
Nov 07, 2023	0.6311	0.7000	0.6311	0.6626	11,422	+0.00(+0.15%)
Nov 06, 2023	0.7500	0.7500	0.6301	0.6616	19,260	-0.06(-8.11%)
Nov 03, 2023	0.6500	0.7400	0.6480	0.7200	167,054	+0.09(+14.29%)
Nov 02, 2023	0.5600	0.6300	0.5600	0.6300	33,836	+0.06(+10.24%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Adamas One Corp. - Common Stock (NQ: JEWL )

Historical Prices