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 )

0.2879 -0.0118 (-3.94%)
Streaming Delayed Price Updated: 1:49 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 (%)
Aug 31, 2023 0.9702 1.010 0.9300 0.9500 89,461 -0.05(-5.00%)
Aug 30, 2023 1.020 1.030 0.9800 1.000 62,232 -0.03(-2.91%)
Aug 29, 2023 1.010 1.070 0.9972 1.030 17,830 -0.02(-1.90%)
Aug 28, 2023 1.010 1.080 0.9727 1.050 55,712 +0.00(+0.00%)
Aug 25, 2023 1.070 1.070 1.000 1.050 28,637 -0.01(-0.94%)
Aug 24, 2023 1.070 1.090 1.030 1.060 34,672 -0.02(-1.85%)
Aug 23, 2023 1.120 1.130 1.041 1.080 20,518 -0.03(-2.70%)
Aug 22, 2023 1.180 1.190 1.060 1.110 57,687 -0.06(-5.13%)
Aug 21, 2023 1.050 1.180 1.000 1.170 74,109 +0.14(+13.59%)
Aug 18, 2023 1.000 1.140 0.9300 1.030 96,544 -0.01(-0.96%)
Aug 17, 2023 0.9900 1.090 0.9900 1.040 56,480 +0.05(+4.84%)
Aug 16, 2023 1.010 1.070 0.9806 0.9920 113,623 -0.02(-1.78%)
Aug 15, 2023 1.000 1.090 0.9800 1.010 136,035 +0.03(+2.94%)
Aug 14, 2023 1.190 1.280 0.9700 0.9812 187,798 -0.20(-16.85%)
Aug 11, 2023 1.250 1.285 1.110 1.180 198,321 -0.12(-9.22%)
Aug 10, 2023 1.310 1.490 1.140 1.300 407,010 -0.02(-1.52%)
Aug 09, 2023 1.430 1.432 1.320 1.320 135,585 -0.07(-5.38%)
Aug 08, 2023 1.420 1.455 1.370 1.395 152,276 -0.02(-1.76%)
Aug 07, 2023 1.510 1.620 1.350 1.420 387,176 -0.19(-11.80%)
Aug 04, 2023 1.960 2.010 1.500 1.610 1,338,543 -0.09(-5.29%)
Aug 03, 2023 1.550 1.910 1.292 1.700 1,307,241 +0.19(+12.58%)
Aug 02, 2023 1.310 1.570 1.310 1.510 534,180 +0.19(+14.39%)
Aug 01, 2023 1.300 1.330 1.220 1.320 68,722 +0.04(+3.13%)
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%)
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.