Indicators

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

0.2850 -0.0063 (-2.16%)

Streaming Delayed Price Updated: 11:18 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.