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 UNCHANGED

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 (%)
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%)

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