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 )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 10, 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 (%)
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%)
Jan 02, 2024 0.6000 0.6018 0.5475 0.5950 8,748 -0.02(-2.46%)
Dec 29, 2023 0.6400 0.6500 0.4900 0.6100 245,651 -0.03(-3.95%)
Dec 28, 2023 0.5900 0.6800 0.5821 0.6351 172,949 +0.06(+9.69%)
Dec 27, 2023 0.6300 0.6500 0.5600 0.5790 128,218 -0.06(-9.46%)
Dec 26, 2023 0.6500 0.6900 0.6000 0.6395 93,085 +0.03(+4.84%)
Dec 22, 2023 0.6200 0.6499 0.5700 0.6100 122,266 +0.01(+1.92%)
Dec 21, 2023 0.5900 0.5985 0.5501 0.5985 53,200 +0.03(+5.00%)
Dec 20, 2023 0.5300 0.6190 0.5100 0.5700 612,915 +0.06(+11.76%)
Dec 19, 2023 0.5100 0.5300 0.4935 0.5100 38,411 -0.01(-0.97%)
Dec 18, 2023 0.5084 0.5500 0.4700 0.5150 146,459 +0.03(+6.36%)
Dec 15, 2023 0.4600 0.5400 0.4600 0.4842 77,017 +0.03(+7.36%)
Dec 14, 2023 0.4725 0.4725 0.4420 0.4510 27,037 +0.00(+0.22%)
Dec 13, 2023 0.4620 0.4999 0.4400 0.4500 41,321 -0.01(-2.60%)
Dec 12, 2023 0.4800 0.5100 0.4610 0.4620 15,315 -0.02(-4.25%)
Dec 11, 2023 0.4900 0.5306 0.4641 0.4825 62,202 -0.02(-3.50%)
Dec 08, 2023 0.5000 0.5000 0.4860 0.5000 19,520 +0.02(+3.09%)
Dec 07, 2023 0.5044 0.5088 0.4850 0.4850 44,723 -0.01(-2.02%)
Dec 06, 2023 0.5390 0.5400 0.4930 0.4950 51,388 +0.00(+0.41%)
Dec 05, 2023 0.5211 0.5301 0.4920 0.4930 60,690 -0.02(-3.56%)
Dec 04, 2023 0.5400 0.5599 0.5100 0.5112 66,141 -0.03(-5.30%)
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.