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 )

0.2869 -0.0029 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.5400	0.5470	0.4800	0.4810	72,736	-0.04(-7.48%)
Feb 28, 2024	0.4610	0.5200	0.4610	0.5199	92,958	+0.06(+12.78%)
Feb 27, 2024	0.4600	0.4795	0.4505	0.4610	27,098	-0.01(-1.71%)
Feb 26, 2024	0.4970	0.5280	0.4589	0.4690	166,909	+0.02(+4.25%)
Feb 23, 2024	0.5000	0.5249	0.4410	0.4499	146,239	-0.05(-10.02%)
Feb 22, 2024	0.5200	0.5500	0.4918	0.5000	38,269	-0.02(-3.42%)
Feb 21, 2024	0.5599	0.5599	0.4840	0.5177	93,724	-0.03(-5.87%)
Feb 20, 2024	0.5500	0.5500	0.5200	0.5500	63,284	+0.00(+0.18%)
Feb 16, 2024	0.5100	0.5500	0.5100	0.5490	50,640	+0.01(+1.67%)
Feb 15, 2024	0.4930	0.5486	0.4930	0.5400	80,331	+0.05(+9.53%)
Feb 14, 2024	0.4600	0.5000	0.4600	0.4930	95,042	+0.03(+6.04%)
Feb 13, 2024	0.4620	0.4760	0.4570	0.4649	49,854	+0.00(+0.85%)
Feb 12, 2024	0.4680	0.4968	0.4600	0.4610	57,206	-0.03(-5.92%)
Feb 09, 2024	0.4700	0.4900	0.4551	0.4900	15,434	+0.02(+3.48%)
Feb 08, 2024	0.5000	0.5000	0.4511	0.4735	19,823	-0.04(-7.14%)
Feb 07, 2024	0.5263	0.5263	0.4701	0.5099	44,799	+0.02(+4.66%)
Feb 06, 2024	0.4556	0.5100	0.4555	0.4872	9,443	+0.04(+8.27%)
Feb 05, 2024	0.4900	0.4900	0.4300	0.4500	76,997	-0.04(-8.16%)
Feb 02, 2024	0.5400	0.5400	0.4304	0.4900	178,644	-0.06(-10.75%)

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