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 )

0.2826 -0.0087 (-2.99%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 23, 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 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.