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 (%)
Sep 29, 2023 0.8900 0.9566 0.7000 0.7000 800,571 -0.14(-16.19%)
Sep 28, 2023 0.8290 0.9900 0.8200 0.8352 2,631,958 +0.06(+7.08%)
Sep 27, 2023 0.8100 0.8299 0.7800 0.7800 70,089 -0.00(-0.15%)
Sep 26, 2023 0.8190 0.8299 0.7700 0.7812 26,171 +0.00(+0.15%)
Sep 25, 2023 0.8324 0.8134 0.7800 0.7800 34,091 +0.01(+1.30%)
Sep 22, 2023 0.8324 0.8324 0.7700 0.7700 19,828 -0.05(-6.55%)
Sep 21, 2023 0.8600 0.8600 0.7945 0.8240 18,993 +0.03(+4.30%)
Sep 20, 2023 0.8400 0.8800 0.7700 0.7900 56,655 -0.05(-6.10%)
Sep 19, 2023 0.8300 0.9320 0.8290 0.8413 38,411 -0.01(-1.16%)
Sep 18, 2023 0.9240 0.9240 0.8029 0.8512 12,554 -0.13(-13.14%)
Sep 15, 2023 0.8500 0.9800 0.7700 0.9800 156,027 +0.17(+20.99%)
Sep 14, 2023 0.8360 0.8682 0.7900 0.8100 36,522 +0.00(+0.55%)
Sep 13, 2023 0.8500 0.8900 0.7500 0.8056 255,293 +0.03(+3.28%)
Sep 12, 2023 0.8500 0.8500 0.7259 0.7800 38,446 -0.04(-4.88%)
Sep 11, 2023 0.8500 0.9090 0.8000 0.8200 35,725 +0.02(+2.50%)
Sep 08, 2023 0.7910 0.8512 0.7688 0.8000 19,694 -0.01(-0.87%)
Sep 07, 2023 0.8300 0.8715 0.7800 0.8070 67,103 +0.03(+3.59%)
Sep 06, 2023 0.7900 1.050 0.7500 0.7790 206,575 +0.01(+1.18%)
Sep 05, 2023 1.140 1.140 0.7500 0.7699 276,963 -0.20(-20.63%)
Sep 01, 2023 0.9300 0.9800 0.8401 0.9700 207,685 +0.02(+2.11%)
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%)
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.