Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2924 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.9900 1.030 0.7525 0.8000 2,337,664 -0.14(-14.89%)
May 30, 2023 0.9800 0.9800 0.8505 0.9400 69,648 -0.02(-2.08%)
May 26, 2023 0.9500 0.9871 0.8714 0.9600 111,472 +0.04(+4.80%)
May 25, 2023 0.8600 0.9450 0.8500 0.9160 63,971 +0.04(+4.09%)
May 24, 2023 0.8000 0.8800 0.7800 0.8800 72,108 +0.09(+11.56%)
May 23, 2023 0.7884 0.8058 0.7512 0.7888 89,000 +0.01(+1.13%)
May 22, 2023 0.7500 0.7900 0.7500 0.7800 116,986 +0.05(+6.12%)
May 19, 2023 0.7301 0.7824 0.7301 0.7350 203,345 -0.01(-1.67%)
May 18, 2023 0.7790 0.7790 0.7354 0.7475 59,083 -0.01(-1.12%)
May 17, 2023 0.7500 0.7900 0.7303 0.7560 37,904 -0.01(-1.89%)
May 16, 2023 0.7710 0.8086 0.7700 0.7706 75,788 -0.05(-6.59%)
May 15, 2023 0.7900 0.8250 0.7616 0.8250 35,007 +0.02(+3.12%)
May 12, 2023 0.8200 0.8259 0.7800 0.8000 41,455 -0.02(-1.85%)
May 11, 2023 0.7711 0.8427 0.7603 0.8151 63,831 +0.03(+3.18%)
May 10, 2023 0.8788 0.8788 0.7502 0.7900 48,788 -0.01(-1.25%)
May 09, 2023 0.8143 0.8443 0.7680 0.8000 81,880 -0.01(-1.82%)
May 08, 2023 0.7880 0.8200 0.7600 0.8148 39,841 +0.02(+3.14%)
May 05, 2023 0.7400 0.7900 0.7400 0.7900 76,487 +0.03(+4.17%)
May 04, 2023 0.7351 0.7700 0.7153 0.7584 44,496 +0.02(+2.49%)
May 03, 2023 0.7750 0.7770 0.7315 0.7400 27,025 -0.04(-5.13%)
May 02, 2023 0.7700 0.8193 0.7150 0.7800 61,366 +0.01(+1.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.