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 )

0.2869 -0.0029 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 16, 2024 0.2900 0.2900 0.2850 0.2869 18,546 -0.00(-1.00%)
May 15, 2024 0.2980 0.3200 0.2750 0.2898 17,820 -0.00(-0.07%)
May 14, 2024 0.2875 0.3200 0.2800 0.2900 51,748 -0.04(-12.28%)
May 13, 2024 0.2875 0.3306 0.2875 0.3306 39,668 +0.03(+10.20%)
May 10, 2024 0.3010 0.3010 0.2902 0.3000 28,580 +0.00(+0.00%)
May 09, 2024 0.3000 0.3100 0.2988 0.3000 20,871 +0.01(+2.39%)
May 08, 2024 0.3100 0.3399 0.2900 0.2930 35,941 -0.01(-3.93%)
May 07, 2024 0.2900 0.3390 0.2900 0.3050 173,984 +0.02(+6.98%)
May 06, 2024 0.3000 0.3050 0.2817 0.2851 37,437 -0.01(-1.72%)
May 03, 2024 0.3184 0.3184 0.2900 0.2901 9,947 +0.00(+1.58%)
May 02, 2024 0.2910 0.3180 0.2803 0.2856 40,501 +0.00(+0.81%)
May 01, 2024 0.2900 0.2901 0.2780 0.2833 62,967 -0.02(-5.57%)
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%)
Apr 01, 2024 0.4400 0.4400 0.4000 0.4200 53,472 -0.02(-3.78%)
Mar 28, 2024 0.4300 0.4500 0.4201 0.4365 97,391 +0.01(+1.51%)
Mar 27, 2024 0.4200 0.4300 0.3765 0.4300 240,733 +0.00(+0.00%)
Mar 26, 2024 0.4160 0.4900 0.3451 0.4300 1,514,700 +0.10(+31.90%)
Mar 25, 2024 0.3201 0.3400 0.3200 0.3260 97,478 -0.00(-1.21%)
Mar 22, 2024 0.3200 0.3400 0.3000 0.3300 158,381 +0.00(+0.92%)
Mar 21, 2024 0.3580 0.3618 0.3200 0.3270 127,441 -0.02(-5.60%)
Mar 20, 2024 0.3300 0.3464 0.3190 0.3464 110,546 +0.02(+4.87%)
Mar 19, 2024 0.3500 0.4550 0.3300 0.3303 234,302 -0.00(-1.43%)
Mar 18, 2024 0.3800 0.3980 0.3312 0.3351 386,813 -0.02(-6.92%)
Mar 15, 2024 0.4000 0.4819 0.3600 0.3600 301,203 -0.02(-5.36%)
Mar 14, 2024 0.4800 0.4999 0.3560 0.3804 373,401 -0.07(-16.41%)
Mar 13, 2024 0.4700 0.5000 0.4400 0.4551 99,270 +0.01(+1.13%)
Mar 12, 2024 0.5203 0.5460 0.4500 0.4500 129,982 -0.08(-15.09%)
Mar 11, 2024 0.5600 0.5650 0.5300 0.5300 76,656 -0.03(-6.19%)
Mar 08, 2024 0.6300 0.6300 0.5110 0.5650 177,877 -0.03(-4.59%)
Mar 07, 2024 0.6900 0.7400 0.5600 0.5922 498,011 +0.00(+0.20%)
Mar 06, 2024 0.5400 0.5910 0.5175 0.5910 96,555 +0.05(+9.44%)
Mar 05, 2024 0.5810 0.5910 0.5113 0.5400 90,558 -0.03(-4.68%)
Mar 04, 2024 0.5200 0.5980 0.5200 0.5665 115,648 +0.03(+5.10%)
Mar 01, 2024 0.5040 0.5399 0.5040 0.5390 12,671 +0.06(+12.06%)
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%)
Feb 01, 2024 0.5015 0.5700 0.4900 0.5490 61,709 +0.05(+9.56%)
Jan 31, 2024 0.5600 0.5700 0.5000 0.5011 70,518 -0.05(-8.89%)
Jan 30, 2024 0.5200 0.5550 0.5000 0.5500 124,897 +0.02(+4.01%)
Jan 29, 2024 0.5980 0.5980 0.5205 0.5288 126,002 -0.07(-11.01%)
Jan 26, 2024 0.6000 0.6005 0.5600 0.5942 163,145 +0.02(+4.06%)
Jan 25, 2024 0.6096 0.6100 0.5700 0.5710 19,830 -0.00(-0.17%)
Jan 24, 2024 0.6100 0.6100 0.5700 0.5720 46,183 -0.01(-2.32%)
Jan 23, 2024 0.5855 0.6100 0.5800 0.5856 7,229 +0.01(+0.97%)
Jan 22, 2024 0.6200 0.6200 0.5500 0.5800 134,347 -0.04(-6.81%)
Jan 19, 2024 0.6500 0.6500 0.5927 0.6224 52,629 -0.03(-4.10%)
Jan 18, 2024 0.6500 0.6700 0.6168 0.6490 105,997 +0.01(+1.41%)
Jan 17, 2024 0.6700 0.6700 0.6400 0.6400 23,320 -0.03(-4.48%)
Jan 16, 2024 0.6600 0.6800 0.6000 0.6700 142,171 +0.02(+3.08%)
Jan 12, 2024 0.6300 0.6599 0.5900 0.6500 106,443 +0.05(+8.51%)
Jan 11, 2024 0.5701 0.6000 0.5700 0.5990 14,017 +0.01(+1.96%)
Jan 10, 2024 0.6000 0.6000 0.5500 0.5875 71,447 +0.02(+3.07%)
Jan 09, 2024 0.5600 0.6000 0.5400 0.5700 43,395 -0.01(-1.71%)
Jan 08, 2024 0.5900 0.5900 0.5200 0.5799 112,562 +0.03(+5.44%)
Jan 05, 2024 0.5700 0.5700 0.5200 0.5500 37,660 +0.01(+1.85%)
Jan 04, 2024 0.6000 0.6000 0.5205 0.5400 23,095 -0.04(-6.67%)
Jan 03, 2024 0.5951 0.5951 0.5400 0.5786 16,431 -0.02(-2.76%)
Jan 02, 2024 0.6000 0.6018 0.5475 0.5950 8,748 -0.02(-2.46%)
Dec 29, 2023 0.6400 0.6500 0.4900 0.6100 245,651 -0.03(-3.95%)
Dec 28, 2023 0.5900 0.6800 0.5821 0.6351 172,949 +0.06(+9.69%)
Dec 27, 2023 0.6300 0.6500 0.5600 0.5790 128,218 -0.06(-9.46%)
Dec 26, 2023 0.6500 0.6900 0.6000 0.6395 93,085 +0.03(+4.84%)
Dec 22, 2023 0.6200 0.6499 0.5700 0.6100 122,266 +0.01(+1.92%)
Dec 21, 2023 0.5900 0.5985 0.5501 0.5985 53,200 +0.03(+5.00%)
Dec 20, 2023 0.5300 0.6190 0.5100 0.5700 612,915 +0.06(+11.76%)
Dec 19, 2023 0.5100 0.5300 0.4935 0.5100 38,411 -0.01(-0.97%)
Dec 18, 2023 0.5084 0.5500 0.4700 0.5150 146,459 +0.03(+6.36%)
Dec 15, 2023 0.4600 0.5400 0.4600 0.4842 77,017 +0.03(+7.36%)
Dec 14, 2023 0.4725 0.4725 0.4420 0.4510 27,037 +0.00(+0.22%)
Dec 13, 2023 0.4620 0.4999 0.4400 0.4500 41,321 -0.01(-2.60%)
Dec 12, 2023 0.4800 0.5100 0.4610 0.4620 15,315 -0.02(-4.25%)
Dec 11, 2023 0.4900 0.5306 0.4641 0.4825 62,202 -0.02(-3.50%)
Dec 08, 2023 0.5000 0.5000 0.4860 0.5000 19,520 +0.02(+3.09%)
Dec 07, 2023 0.5044 0.5088 0.4850 0.4850 44,723 -0.01(-2.02%)
Dec 06, 2023 0.5390 0.5400 0.4930 0.4950 51,388 +0.00(+0.41%)
Dec 05, 2023 0.5211 0.5301 0.4920 0.4930 60,690 -0.02(-3.56%)
Dec 04, 2023 0.5400 0.5599 0.5100 0.5112 66,141 -0.03(-5.30%)
Dec 01, 2023 0.5398 0.5398 0.5110 0.5398 58,720 +0.01(+2.84%)
Nov 30, 2023 0.5368 0.5600 0.4901 0.5249 71,031 -0.02(-2.80%)
Nov 29, 2023 0.5200 0.5599 0.5200 0.5400 62,507 +0.02(+3.85%)
Nov 28, 2023 0.5600 0.5999 0.5100 0.5200 233,825 -0.02(-4.13%)
Nov 27, 2023 0.5900 0.5900 0.5424 0.5424 37,690 -0.02(-2.97%)
Nov 24, 2023 0.5320 0.5680 0.5320 0.5590 30,016 +0.03(+5.27%)
Nov 22, 2023 0.5475 0.5999 0.5250 0.5310 131,047 -0.00(-0.75%)
Nov 21, 2023 0.5460 0.5700 0.5200 0.5350 45,197 +0.02(+2.88%)
Nov 20, 2023 0.4901 0.5499 0.4901 0.5200 67,815 +0.02(+4.00%)
Nov 17, 2023 0.4750 0.5000 0.4511 0.5000 52,768 +0.01(+2.63%)
Nov 16, 2023 0.5260 0.5500 0.4505 0.4872 49,148 -0.01(-2.81%)
Nov 15, 2023 0.4800 0.5600 0.4800 0.5013 73,423 +0.02(+4.44%)
Nov 14, 2023 0.5203 0.5799 0.4600 0.4800 113,757 -0.03(-5.88%)
Nov 13, 2023 0.6200 0.6200 0.3888 0.5100 233,132 -0.09(-14.99%)
Nov 10, 2023 0.5900 0.6127 0.5510 0.5999 77,276 +0.03(+5.71%)
Nov 09, 2023 0.6301 0.6500 0.5600 0.5675 154,252 -0.06(-9.78%)
Nov 08, 2023 0.6401 0.6550 0.5900 0.6290 139,231 -0.03(-5.07%)
Nov 07, 2023 0.6311 0.7000 0.6311 0.6626 11,422 +0.00(+0.15%)
Nov 06, 2023 0.7500 0.7500 0.6301 0.6616 19,260 -0.06(-8.11%)
Nov 03, 2023 0.6500 0.7400 0.6480 0.7200 167,054 +0.09(+14.29%)
Nov 02, 2023 0.5600 0.6300 0.5600 0.6300 33,836 +0.06(+10.24%)
Nov 01, 2023 0.5530 0.6000 0.5450 0.5715 14,806 -0.00(-0.78%)
Oct 31, 2023 0.5334 0.6200 0.5200 0.5760 48,103 +0.02(+3.77%)
Oct 30, 2023 0.5802 0.6291 0.5490 0.5551 19,165 -0.02(-2.63%)
Oct 27, 2023 0.6093 0.6093 0.5500 0.5701 85,245 -0.03(-4.98%)
Oct 26, 2023 0.6300 0.6280 0.5800 0.6000 13,698 +0.01(+0.84%)
Oct 25, 2023 0.6599 0.6599 0.5800 0.5950 85,130 -0.07(-9.85%)
Oct 24, 2023 0.6600 0.6906 0.5929 0.6600 108,372 +0.03(+4.60%)
Oct 23, 2023 0.6200 0.6800 0.5900 0.6310 155,863 -0.01(-0.79%)
Oct 20, 2023 0.6100 0.6600 0.5903 0.6360 69,145 +0.03(+4.26%)
Oct 19, 2023 0.6451 0.6490 0.6078 0.6100 43,011 -0.03(-4.39%)
Oct 18, 2023 0.6011 0.6600 0.6011 0.6380 71,443 +0.01(+2.24%)
Oct 17, 2023 0.6400 0.6500 0.6090 0.6240 23,708 +0.01(+2.11%)
Oct 16, 2023 0.6000 0.6360 0.5956 0.6111 64,815 +0.00(+0.18%)
Oct 13, 2023 0.6489 0.6665 0.6100 0.6100 31,647 -0.06(-8.82%)
Oct 12, 2023 0.6400 0.6738 0.6000 0.6690 121,609 +0.01(+1.98%)
Oct 11, 2023 0.6500 0.6990 0.6400 0.6560 52,725 -0.01(-1.72%)
Oct 10, 2023 0.7100 0.7100 0.6480 0.6675 91,988 -0.02(-3.36%)
Oct 09, 2023 0.6600 0.7200 0.6597 0.6907 60,500 +0.01(+1.56%)
Oct 06, 2023 0.6900 0.7400 0.6301 0.6801 149,954 +0.05(+7.82%)
Oct 05, 2023 0.6101 0.6450 0.5722 0.6308 78,608 +0.01(+1.74%)
Oct 04, 2023 0.7000 0.7000 0.6001 0.6200 87,023 -0.05(-7.05%)
Oct 03, 2023 0.5800 0.7099 0.5771 0.6670 154,584 +0.07(+12.10%)
Oct 02, 2023 0.7000 0.7200 0.5496 0.5950 488,984 -0.10(-15.00%)
Sep 29, 2023 0.8900 0.9566 0.7000 0.7000 800,571 -0.14(-16.19%)
Sep 28, 2023 0.8290 0.9900 0.8200 0.8352 2,631,958 +0.06(+7.08%)
Sep 27, 2023 0.8100 0.8299 0.7800 0.7800 70,089 -0.00(-0.15%)
Sep 26, 2023 0.8190 0.8299 0.7700 0.7812 26,171 +0.00(+0.15%)
Sep 25, 2023 0.8324 0.8134 0.7800 0.7800 34,091 +0.01(+1.30%)
Sep 22, 2023 0.8324 0.8324 0.7700 0.7700 19,828 -0.05(-6.55%)
Sep 21, 2023 0.8600 0.8600 0.7945 0.8240 18,993 +0.03(+4.30%)
Sep 20, 2023 0.8400 0.8800 0.7700 0.7900 56,655 -0.05(-6.10%)
Sep 19, 2023 0.8300 0.9320 0.8290 0.8413 38,411 -0.01(-1.16%)
Sep 18, 2023 0.9240 0.9240 0.8029 0.8512 12,554 -0.13(-13.14%)
Sep 15, 2023 0.8500 0.9800 0.7700 0.9800 156,027 +0.17(+20.99%)
Sep 14, 2023 0.8360 0.8682 0.7900 0.8100 36,522 +0.00(+0.55%)
Sep 13, 2023 0.8500 0.8900 0.7500 0.8056 255,293 +0.03(+3.28%)
Sep 12, 2023 0.8500 0.8500 0.7259 0.7800 38,446 -0.04(-4.88%)
Sep 11, 2023 0.8500 0.9090 0.8000 0.8200 35,725 +0.02(+2.50%)
Sep 08, 2023 0.7910 0.8512 0.7688 0.8000 19,694 -0.01(-0.87%)
Sep 07, 2023 0.8300 0.8715 0.7800 0.8070 67,103 +0.03(+3.59%)
Sep 06, 2023 0.7900 1.050 0.7500 0.7790 206,575 +0.01(+1.18%)
Sep 05, 2023 1.140 1.140 0.7500 0.7699 276,963 -0.20(-20.63%)
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.