Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamas One Corp. - Common Stock (NQ: JEWL )

0.2826 -0.0087 (-2.99%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 23, 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 (%)
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%)
Sep 01, 2023 0.9300 0.9800 0.8401 0.9700 207,685 +0.02(+2.11%)
Aug 31, 2023 0.9702 1.010 0.9300 0.9500 89,461 -0.05(-5.00%)
Aug 30, 2023 1.020 1.030 0.9800 1.000 62,232 -0.03(-2.91%)
Aug 29, 2023 1.010 1.070 0.9972 1.030 17,830 -0.02(-1.90%)
Aug 28, 2023 1.010 1.080 0.9727 1.050 55,712 +0.00(+0.00%)
Aug 25, 2023 1.070 1.070 1.000 1.050 28,637 -0.01(-0.94%)
Aug 24, 2023 1.070 1.090 1.030 1.060 34,672 -0.02(-1.85%)
Aug 23, 2023 1.120 1.130 1.041 1.080 20,518 -0.03(-2.70%)
Aug 22, 2023 1.180 1.190 1.060 1.110 57,687 -0.06(-5.13%)
Aug 21, 2023 1.050 1.180 1.000 1.170 74,109 +0.14(+13.59%)
Aug 18, 2023 1.000 1.140 0.9300 1.030 96,544 -0.01(-0.96%)
Aug 17, 2023 0.9900 1.090 0.9900 1.040 56,480 +0.05(+4.84%)
Aug 16, 2023 1.010 1.070 0.9806 0.9920 113,623 -0.02(-1.78%)
Aug 15, 2023 1.000 1.090 0.9800 1.010 136,035 +0.03(+2.94%)
Aug 14, 2023 1.190 1.280 0.9700 0.9812 187,798 -0.20(-16.85%)
Aug 11, 2023 1.250 1.285 1.110 1.180 198,321 -0.12(-9.22%)
Aug 10, 2023 1.310 1.490 1.140 1.300 407,010 -0.02(-1.52%)
Aug 09, 2023 1.430 1.432 1.320 1.320 135,585 -0.07(-5.38%)
Aug 08, 2023 1.420 1.455 1.370 1.395 152,276 -0.02(-1.76%)
Aug 07, 2023 1.510 1.620 1.350 1.420 387,176 -0.19(-11.80%)
Aug 04, 2023 1.960 2.010 1.500 1.610 1,338,543 -0.09(-5.29%)
Aug 03, 2023 1.550 1.910 1.292 1.700 1,307,241 +0.19(+12.58%)
Aug 02, 2023 1.310 1.570 1.310 1.510 534,180 +0.19(+14.39%)
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.