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 )

0.2905 +0.0055 (+1.93%)

Streaming Delayed Price Updated: 12:05 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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