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 )

0.2970 -0.0027 (-0.90%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 28, 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 (%)
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.