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 )

0.2833 -0.0167 (-5.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
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.