Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.