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 )

0.4059 +0.0559 (+15.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.6400	0.6500	0.4900	0.6100	245,651	-0.03(-3.95%)
Dec 28, 2023	0.5900	0.6800	0.5821	0.6351	172,949	+0.06(+9.69%)
Dec 27, 2023	0.6300	0.6500	0.5600	0.5790	128,218	-0.06(-9.46%)
Dec 26, 2023	0.6500	0.6900	0.6000	0.6395	93,085	+0.03(+4.84%)
Dec 22, 2023	0.6200	0.6499	0.5700	0.6100	122,266	+0.01(+1.92%)
Dec 21, 2023	0.5900	0.5985	0.5501	0.5985	53,200	+0.03(+5.00%)
Dec 20, 2023	0.5300	0.6190	0.5100	0.5700	612,915	+0.06(+11.76%)
Dec 19, 2023	0.5100	0.5300	0.4935	0.5100	38,411	-0.01(-0.97%)
Dec 18, 2023	0.5084	0.5500	0.4700	0.5150	146,459	+0.03(+6.36%)
Dec 15, 2023	0.4600	0.5400	0.4600	0.4842	77,017	+0.03(+7.36%)
Dec 14, 2023	0.4725	0.4725	0.4420	0.4510	27,037	+0.00(+0.22%)
Dec 13, 2023	0.4620	0.4999	0.4400	0.4500	41,321	-0.01(-2.60%)
Dec 12, 2023	0.4800	0.5100	0.4610	0.4620	15,315	-0.02(-4.25%)
Dec 11, 2023	0.4900	0.5306	0.4641	0.4825	62,202	-0.02(-3.50%)
Dec 08, 2023	0.5000	0.5000	0.4860	0.5000	19,520	+0.02(+3.09%)
Dec 07, 2023	0.5044	0.5088	0.4850	0.4850	44,723	-0.01(-2.02%)
Dec 06, 2023	0.5390	0.5400	0.4930	0.4950	51,388	+0.00(+0.41%)
Dec 05, 2023	0.5211	0.5301	0.4920	0.4930	60,690	-0.02(-3.56%)
Dec 04, 2023	0.5400	0.5599	0.5100	0.5112	66,141	-0.03(-5.30%)

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