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 (%)
Mar 31, 2023	0.8148	0.9199	0.7900	0.8300	83,056	-0.01(-1.19%)
Mar 30, 2023	0.8700	0.9799	0.7810	0.8400	185,779	+0.05(+6.33%)
Mar 29, 2023	0.8700	0.9100	0.7700	0.7900	255,318	-0.09(-10.23%)
Mar 28, 2023	1.025	1.037	0.7801	0.8800	254,669	-0.12(-12.00%)
Mar 27, 2023	1.000	1.020	0.9501	1.000	99,014	+0.00(+0.00%)
Mar 24, 2023	0.9500	1.030	0.9450	1.000	64,435	+0.04(+4.17%)
Mar 23, 2023	0.8500	1.150	0.8511	0.9600	383,400	+0.10(+11.63%)
Mar 22, 2023	0.8100	0.9600	0.8100	0.8600	132,830	+0.04(+4.88%)
Mar 21, 2023	0.7200	0.8574	0.7200	0.8200	212,348	+0.10(+13.57%)
Mar 20, 2023	0.8600	0.9200	0.6901	0.7220	357,942	-0.14(-16.05%)
Mar 17, 2023	0.9800	0.9800	0.8600	0.8600	243,942	-0.02(-2.63%)
Mar 16, 2023	1.010	1.040	0.8785	0.8832	229,620	-0.15(-14.25%)
Mar 15, 2023	1.120	1.170	1.030	1.030	164,461	-0.11(-9.65%)
Mar 14, 2023	1.110	1.220	1.100	1.140	380,762	+0.01(+0.88%)
Mar 13, 2023	1.250	1.250	1.130	1.130	92,164	-0.16(-12.39%)
Mar 10, 2023	1.190	1.300	1.110	1.290	210,235	-0.01(-0.53%)
Mar 09, 2023	1.270	1.300	1.120	1.297	350,307	+0.02(+1.31%)
Mar 08, 2023	1.460	1.460	1.270	1.280	270,658	-0.19(-12.93%)
Mar 07, 2023	1.480	1.480	1.430	1.470	42,778	+0.02(+1.38%)
Mar 06, 2023	1.480	1.480	1.430	1.450	61,085	-0.03(-2.03%)
Mar 03, 2023	1.470	1.500	1.419	1.480	142,874	-0.01(-0.67%)
Mar 02, 2023	1.490	1.490	1.430	1.490	43,745	+0.00(+0.00%)

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