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 )

0.2997 +0.0171 (+6.05%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 (%)
Apr 28, 2023 0.7800 0.8500 0.7000 0.8200 388,155 +0.05(+6.37%)
Apr 27, 2023 0.7900 0.7900 0.7152 0.7709 158,057 -0.03(-3.63%)
Apr 26, 2023 0.8582 0.8582 0.7284 0.7999 159,390 -0.03(-3.21%)
Apr 25, 2023 0.8500 0.9000 0.8000 0.8264 132,451 -0.10(-11.20%)
Apr 24, 2023 0.9100 1.090 0.8400 0.9306 921,870 +0.03(+3.40%)
Apr 21, 2023 0.8400 0.9800 0.8105 0.9000 512,673 +0.05(+5.88%)
Apr 20, 2023 0.9400 0.9400 0.8013 0.8500 87,152 -0.05(-5.55%)
Apr 19, 2023 0.8750 0.9899 0.8450 0.8999 47,675 +0.02(+2.85%)
Apr 18, 2023 0.9800 0.9900 0.8227 0.8750 92,705 +0.03(+2.94%)
Apr 17, 2023 0.9000 0.9000 0.8202 0.8500 79,541 -0.02(-2.30%)
Apr 14, 2023 0.8763 0.9082 0.8144 0.8700 51,937 -0.01(-0.72%)
Apr 13, 2023 0.9500 0.9500 0.8455 0.8763 47,827 -0.01(-1.40%)
Apr 12, 2023 0.9000 0.8999 0.8300 0.8887 82,826 -0.01(-1.24%)
Apr 11, 2023 0.8800 0.9100 0.8202 0.8999 45,612 -0.00(-0.01%)
Apr 10, 2023 0.9500 0.9800 0.7900 0.9000 67,036 -0.05(-5.26%)
Apr 06, 2023 0.8500 0.9500 0.8500 0.9500 26,682 +0.08(+9.20%)
Apr 05, 2023 0.8950 0.9388 0.8100 0.8700 76,159 +0.03(+3.49%)
Apr 04, 2023 0.8500 0.9700 0.8000 0.8407 117,210 +0.00(+0.08%)
Apr 03, 2023 0.8400 0.8700 0.7901 0.8400 35,203 +0.01(+1.20%)
Mar 31, 2023 0.8148 0.9199 0.7900 0.8300 83,056 -0.01(-1.19%)
Mar 30, 2023 0.8700 0.9799 0.7810 0.8400 185,779 +0.05(+6.33%)
Mar 29, 2023 0.8700 0.9100 0.7700 0.7900 255,318 -0.09(-10.23%)
Mar 28, 2023 1.025 1.037 0.7801 0.8800 254,669 -0.12(-12.00%)
Mar 27, 2023 1.000 1.020 0.9501 1.000 99,014 +0.00(+0.00%)
Mar 24, 2023 0.9500 1.030 0.9450 1.000 64,435 +0.04(+4.17%)
Mar 23, 2023 0.8500 1.150 0.8511 0.9600 383,400 +0.10(+11.63%)
Mar 22, 2023 0.8100 0.9600 0.8100 0.8600 132,830 +0.04(+4.88%)
Mar 21, 2023 0.7200 0.8574 0.7200 0.8200 212,348 +0.10(+13.57%)
Mar 20, 2023 0.8600 0.9200 0.6901 0.7220 357,942 -0.14(-16.05%)
Mar 17, 2023 0.9800 0.9800 0.8600 0.8600 243,942 -0.02(-2.63%)
Mar 16, 2023 1.010 1.040 0.8785 0.8832 229,620 -0.15(-14.25%)
Mar 15, 2023 1.120 1.170 1.030 1.030 164,461 -0.11(-9.65%)
Mar 14, 2023 1.110 1.220 1.100 1.140 380,762 +0.01(+0.88%)
Mar 13, 2023 1.250 1.250 1.130 1.130 92,164 -0.16(-12.39%)
Mar 10, 2023 1.190 1.300 1.110 1.290 210,235 -0.01(-0.53%)
Mar 09, 2023 1.270 1.300 1.120 1.297 350,307 +0.02(+1.31%)
Mar 08, 2023 1.460 1.460 1.270 1.280 270,658 -0.19(-12.93%)
Mar 07, 2023 1.480 1.480 1.430 1.470 42,778 +0.02(+1.38%)
Mar 06, 2023 1.480 1.480 1.430 1.450 61,085 -0.03(-2.03%)
Mar 03, 2023 1.470 1.500 1.419 1.480 142,874 -0.01(-0.67%)
Mar 02, 2023 1.490 1.490 1.430 1.490 43,745 +0.00(+0.00%)
Mar 01, 2023 1.460 1.491 1.420 1.490 162,888 +0.03(+1.82%)
Feb 28, 2023 1.510 1.550 1.450 1.463 266,227 -0.03(-1.79%)
Feb 27, 2023 1.490 1.550 1.460 1.490 99,076 -0.01(-0.67%)
Feb 24, 2023 1.510 1.590 1.500 1.500 280,414 -0.06(-3.85%)
Feb 23, 2023 1.520 1.619 1.450 1.560 611,677 +0.02(+1.30%)
Feb 22, 2023 1.760 2.160 1.420 1.540 4,703,440 +0.02(+1.32%)
Feb 21, 2023 1.530 1.600 1.470 1.520 221,508 +0.00(+0.01%)
Feb 17, 2023 1.455 1.530 1.450 1.520 25,390 +0.02(+1.33%)
Feb 16, 2023 1.500 1.570 1.487 1.500 99,205 +0.00(+0.33%)
Feb 15, 2023 1.530 1.550 1.460 1.495 68,372 -0.00(-0.33%)
Feb 14, 2023 1.600 1.610 1.500 1.500 106,412 -0.06(-3.85%)
Feb 13, 2023 1.710 1.710 1.500 1.560 113,382 -0.02(-1.27%)
Feb 10, 2023 1.560 1.600 1.450 1.580 167,929 +0.04(+2.60%)
Feb 09, 2023 1.720 1.746 1.500 1.540 136,546 -0.16(-9.41%)
Feb 08, 2023 1.800 1.860 1.550 1.700 358,205 +0.03(+1.80%)
Feb 07, 2023 2.130 2.310 1.530 1.670 354,368 -0.46(-21.60%)
Feb 06, 2023 2.170 2.170 2.050 2.130 80,805 +0.00(+0.00%)
Feb 03, 2023 2.050 2.220 2.050 2.130 113,654 +0.02(+0.95%)
Feb 02, 2023 2.240 2.251 2.030 2.110 162,967 -0.01(-0.47%)
Feb 01, 2023 2.150 2.300 2.080 2.120 141,392 -0.08(-3.64%)
Jan 31, 2023 2.640 2.640 2.200 2.200 272,853 -0.43(-16.35%)
Jan 30, 2023 2.680 2.940 2.510 2.630 219,681 +0.14(+5.62%)
Jan 27, 2023 2.560 2.590 2.420 2.490 65,751 -0.04(-1.58%)
Jan 26, 2023 2.740 2.740 2.450 2.530 101,385 -0.03(-1.21%)
Jan 25, 2023 2.590 2.650 2.400 2.561 102,707 +0.01(+0.43%)
Jan 24, 2023 2.770 2.840 2.500 2.550 51,198 -0.15(-5.56%)
Jan 23, 2023 2.650 2.770 2.550 2.700 93,955 +0.28(+11.57%)
Jan 20, 2023 2.690 2.690 2.310 2.420 166,009 -0.08(-3.20%)
Jan 19, 2023 3.000 3.000 2.500 2.500 137,087 -0.34(-11.97%)
Jan 18, 2023 3.250 3.375 2.700 2.840 106,240 +0.01(+0.35%)
Jan 17, 2023 2.950 2.950 2.750 2.830 32,941 -0.17(-5.67%)
Jan 13, 2023 3.250 3.525 2.680 3.000 98,583 -0.20(-6.25%)
Jan 12, 2023 3.650 3.720 3.150 3.200 259,676 -0.31(-8.83%)
Jan 11, 2023 3.050 3.740 3.000 3.510 281,025 +0.45(+14.71%)
Jan 10, 2023 2.790 3.100 2.780 3.060 70,125 +0.31(+11.27%)
Jan 09, 2023 2.740 3.130 2.460 2.750 91,856 +0.27(+10.89%)
Jan 06, 2023 2.670 2.743 2.310 2.480 64,743 -0.15(-5.70%)
Jan 05, 2023 2.630 2.792 2.400 2.630 135,847 -0.01(-0.38%)
Jan 04, 2023 2.750 2.900 2.250 2.640 51,851 -0.20(-7.04%)
Jan 03, 2023 3.120 3.240 2.600 2.840 117,754 -0.26(-8.42%)
Dec 30, 2022 2.920 3.140 2.800 3.101 47,657 -0.01(-0.28%)
Dec 29, 2022 2.840 3.400 2.750 3.110 78,357 +0.04(+1.30%)
Dec 28, 2022 3.430 3.620 2.810 3.070 62,671 -0.43(-12.29%)
Dec 27, 2022 3.700 3.700 3.250 3.500 65,930 -0.09(-2.51%)
Dec 23, 2022 3.570 3.690 3.400 3.590 58,520 -0.01(-0.28%)
Dec 22, 2022 3.600 3.820 3.150 3.600 115,249 -0.13(-3.49%)
Dec 21, 2022 3.890 4.180 3.600 3.730 124,456 -0.22(-5.57%)
Dec 20, 2022 3.950 4.140 3.700 3.950 139,946 +0.30(+8.22%)
Dec 19, 2022 3.860 4.000 3.640 3.650 123,770 -0.25(-6.41%)
Dec 16, 2022 3.900 4.240 3.740 3.900 226,902 -0.04(-1.02%)
Dec 15, 2022 3.750 4.200 3.500 3.940 319,599 +0.62(+18.67%)
Dec 14, 2022 3.650 3.778 3.100 3.320 629,895 -0.43(-11.47%)
Dec 13, 2022 4.180 4.720 3.620 3.750 516,853 -1.00(-21.05%)
Dec 12, 2022 5.110 5.600 4.600 4.750 549,745 +0.01(+0.21%)
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.