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 )

0.2852 -0.0145 (-4.84%)
Streaming Delayed Price Updated: 3:50 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 (%)
Jul 31, 2023 1.350 1.370 1.250 1.280 49,568 -0.04(-3.03%)
Jul 28, 2023 1.350 1.400 1.270 1.320 59,095 -0.02(-1.49%)
Jul 27, 2023 1.300 1.350 1.240 1.340 103,374 +0.03(+2.29%)
Jul 26, 2023 1.280 1.320 1.260 1.310 73,871 +0.00(+0.00%)
Jul 25, 2023 1.300 1.340 1.240 1.310 106,305 +0.03(+2.34%)
Jul 24, 2023 1.370 1.370 1.250 1.280 51,353 -0.02(-1.53%)
Jul 21, 2023 1.340 1.360 1.293 1.300 75,515 +0.01(+0.77%)
Jul 20, 2023 1.290 1.350 1.240 1.290 101,003 +0.00(+0.01%)
Jul 19, 2023 1.310 1.310 1.180 1.290 44,119 +0.02(+1.57%)
Jul 18, 2023 1.340 1.370 1.270 1.270 127,340 -0.03(-2.31%)
Jul 17, 2023 1.200 1.300 1.190 1.300 112,500 +0.12(+10.64%)
Jul 14, 2023 1.160 1.200 1.116 1.175 36,472 +0.03(+2.17%)
Jul 13, 2023 1.150 1.220 1.060 1.150 64,790 -0.04(-3.36%)
Jul 12, 2023 1.120 1.250 1.070 1.190 218,537 +0.09(+8.18%)
Jul 11, 2023 1.100 1.110 1.040 1.100 14,863 +0.04(+3.77%)
Jul 10, 2023 1.080 1.090 1.020 1.060 33,579 +0.02(+1.92%)
Jul 07, 2023 0.9600 1.040 0.9600 1.040 29,489 +0.08(+8.83%)
Jul 06, 2023 1.030 1.030 0.9549 0.9556 55,554 -0.08(-8.12%)
Jul 05, 2023 1.080 1.085 1.040 1.040 43,887 -0.04(-3.70%)
Jul 03, 2023 1.070 1.090 1.060 1.080 25,968 -0.01(-1.28%)
Jun 30, 2023 1.050 1.140 1.050 1.094 84,110 +0.05(+5.19%)
Jun 29, 2023 1.140 1.165 1.000 1.040 77,996 -0.06(-5.45%)
Jun 28, 2023 1.080 1.140 1.070 1.100 49,855 +0.02(+1.85%)
Jun 27, 2023 1.050 1.100 1.040 1.080 46,495 +0.03(+2.86%)
Jun 26, 2023 1.040 1.090 0.9690 1.050 69,952 -0.01(-0.94%)
Jun 23, 2023 1.200 1.200 1.020 1.060 76,991 -0.11(-9.63%)
Jun 22, 2023 1.270 1.270 1.150 1.173 45,655 -0.07(-5.40%)
Jun 21, 2023 1.200 1.240 1.130 1.240 41,162 +0.03(+2.48%)
Jun 20, 2023 1.250 1.250 1.140 1.210 57,320 -0.03(-2.42%)
Jun 16, 2023 1.250 1.250 1.170 1.240 75,648 -0.02(-1.59%)
Jun 15, 2023 1.240 1.270 1.180 1.260 131,373 +0.08(+6.78%)
Jun 14, 2023 1.160 1.298 1.110 1.180 196,096 +0.06(+5.36%)
Jun 13, 2023 1.130 1.140 1.080 1.120 48,071 +0.01(+0.89%)
Jun 12, 2023 1.140 1.160 1.090 1.110 119,471 +0.01(+1.22%)
Jun 09, 2023 1.100 1.170 1.040 1.097 230,545 +0.02(+1.55%)
Jun 08, 2023 0.9000 1.100 0.9000 1.080 267,617 +0.14(+14.61%)
Jun 07, 2023 0.8364 0.9480 0.8199 0.9423 129,829 +0.10(+12.49%)
Jun 06, 2023 0.8000 0.8400 0.7600 0.8377 61,266 +0.04(+5.15%)
Jun 05, 2023 0.8270 0.8390 0.7848 0.7967 42,572 -0.06(-6.56%)
Jun 02, 2023 0.8600 0.8744 0.7700 0.8526 78,716 +0.05(+6.56%)
Jun 01, 2023 0.8000 0.8155 0.7612 0.8001 107,689 +0.00(+0.01%)
May 31, 2023 0.9900 1.030 0.7525 0.8000 2,337,664 -0.14(-14.89%)
May 30, 2023 0.9800 0.9800 0.8505 0.9400 69,648 -0.02(-2.08%)
May 26, 2023 0.9500 0.9871 0.8714 0.9600 111,472 +0.04(+4.80%)
May 25, 2023 0.8600 0.9450 0.8500 0.9160 63,971 +0.04(+4.09%)
May 24, 2023 0.8000 0.8800 0.7800 0.8800 72,108 +0.09(+11.56%)
May 23, 2023 0.7884 0.8058 0.7512 0.7888 89,000 +0.01(+1.13%)
May 22, 2023 0.7500 0.7900 0.7500 0.7800 116,986 +0.05(+6.12%)
May 19, 2023 0.7301 0.7824 0.7301 0.7350 203,345 -0.01(-1.67%)
May 18, 2023 0.7790 0.7790 0.7354 0.7475 59,083 -0.01(-1.12%)
May 17, 2023 0.7500 0.7900 0.7303 0.7560 37,904 -0.01(-1.89%)
May 16, 2023 0.7710 0.8086 0.7700 0.7706 75,788 -0.05(-6.59%)
May 15, 2023 0.7900 0.8250 0.7616 0.8250 35,007 +0.02(+3.12%)
May 12, 2023 0.8200 0.8259 0.7800 0.8000 41,455 -0.02(-1.85%)
May 11, 2023 0.7711 0.8427 0.7603 0.8151 63,831 +0.03(+3.18%)
May 10, 2023 0.8788 0.8788 0.7502 0.7900 48,788 -0.01(-1.25%)
May 09, 2023 0.8143 0.8443 0.7680 0.8000 81,880 -0.01(-1.82%)
May 08, 2023 0.7880 0.8200 0.7600 0.8148 39,841 +0.02(+3.14%)
May 05, 2023 0.7400 0.7900 0.7400 0.7900 76,487 +0.03(+4.17%)
May 04, 2023 0.7351 0.7700 0.7153 0.7584 44,496 +0.02(+2.49%)
May 03, 2023 0.7750 0.7770 0.7315 0.7400 27,025 -0.04(-5.13%)
May 02, 2023 0.7700 0.8193 0.7150 0.7800 61,366 +0.01(+1.17%)
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.