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 )

0.2977 -0.0023 (-0.77%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	0.9702	1.010	0.9300	0.9500	89,461	-0.05(-5.00%)
Aug 30, 2023	1.020	1.030	0.9800	1.000	62,232	-0.03(-2.91%)
Aug 29, 2023	1.010	1.070	0.9972	1.030	17,830	-0.02(-1.90%)
Aug 28, 2023	1.010	1.080	0.9727	1.050	55,712	+0.00(+0.00%)
Aug 25, 2023	1.070	1.070	1.000	1.050	28,637	-0.01(-0.94%)
Aug 24, 2023	1.070	1.090	1.030	1.060	34,672	-0.02(-1.85%)
Aug 23, 2023	1.120	1.130	1.041	1.080	20,518	-0.03(-2.70%)
Aug 22, 2023	1.180	1.190	1.060	1.110	57,687	-0.06(-5.13%)
Aug 21, 2023	1.050	1.180	1.000	1.170	74,109	+0.14(+13.59%)
Aug 18, 2023	1.000	1.140	0.9300	1.030	96,544	-0.01(-0.96%)
Aug 17, 2023	0.9900	1.090	0.9900	1.040	56,480	+0.05(+4.84%)
Aug 16, 2023	1.010	1.070	0.9806	0.9920	113,623	-0.02(-1.78%)
Aug 15, 2023	1.000	1.090	0.9800	1.010	136,035	+0.03(+2.94%)
Aug 14, 2023	1.190	1.280	0.9700	0.9812	187,798	-0.20(-16.85%)
Aug 11, 2023	1.250	1.285	1.110	1.180	198,321	-0.12(-9.22%)
Aug 10, 2023	1.310	1.490	1.140	1.300	407,010	-0.02(-1.52%)
Aug 09, 2023	1.430	1.432	1.320	1.320	135,585	-0.07(-5.38%)
Aug 08, 2023	1.420	1.455	1.370	1.395	152,276	-0.02(-1.76%)
Aug 07, 2023	1.510	1.620	1.350	1.420	387,176	-0.19(-11.80%)
Aug 04, 2023	1.960	2.010	1.500	1.610	1,338,543	-0.09(-5.29%)
Aug 03, 2023	1.550	1.910	1.292	1.700	1,307,241	+0.19(+12.58%)
Aug 02, 2023	1.310	1.570	1.310	1.510	534,180	+0.19(+14.39%)

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