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 )

0.2833 -0.0167 (-5.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	0.3192	0.3400	0.2800	0.3000	240,332	+0.02(+7.07%)
Apr 29, 2024	0.3050	0.3500	0.2711	0.2802	61,417	-0.02(-8.16%)
Apr 26, 2024	0.3059	0.3099	0.2900	0.3051	62,020	-0.00(-0.29%)
Apr 25, 2024	0.3000	0.3100	0.3000	0.3060	68,551	-0.00(-0.49%)
Apr 24, 2024	0.3790	0.3790	0.3050	0.3075	155,254	-0.05(-13.14%)
Apr 23, 2024	0.3601	0.3781	0.3507	0.3540	24,419	+0.00(+1.00%)
Apr 22, 2024	0.3620	0.3900	0.3445	0.3505	32,477	+0.01(+2.70%)
Apr 19, 2024	0.3530	0.3600	0.3320	0.3413	15,483	-0.01(-2.46%)
Apr 18, 2024	0.3700	0.3700	0.3310	0.3499	50,068	-0.01(-3.34%)
Apr 17, 2024	0.3800	0.3900	0.3620	0.3620	5,048	-0.00(-0.79%)
Apr 16, 2024	0.3610	0.3900	0.3610	0.3649	17,784	+0.00(+1.30%)
Apr 15, 2024	0.3990	0.3990	0.3602	0.3602	23,679	-0.02(-6.00%)
Apr 12, 2024	0.3764	0.3990	0.3602	0.3832	26,034	-0.02(-3.96%)
Apr 11, 2024	0.3750	0.4000	0.3601	0.3990	16,878	+0.02(+5.00%)
Apr 10, 2024	0.3753	0.3977	0.3753	0.3800	12,691	-0.01(-2.54%)
Apr 09, 2024	0.3800	0.4000	0.3553	0.3899	31,988	-0.01(-1.29%)
Apr 08, 2024	0.3900	0.4200	0.3800	0.3950	43,628	+0.03(+8.19%)
Apr 05, 2024	0.3750	0.3927	0.3601	0.3651	30,513	-0.01(-2.38%)
Apr 04, 2024	0.3871	0.3871	0.3410	0.3740	36,749	-0.00(-0.27%)
Apr 03, 2024	0.3434	0.4199	0.3150	0.3750	174,404	+0.02(+5.93%)
Apr 02, 2024	0.4000	0.4100	0.3411	0.3540	157,435	-0.07(-15.71%)

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