Skip to main content

Adamas One Corp. - Common Stock (NQ: JEWL )

0.5299 -0.0201 (-3.65%)
Streaming Delayed Price Updated: 10:19 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.5500 0.5500 0.5200 0.5500 63,284 +0.00(+0.18%)
Feb 16, 2024 0.5100 0.5500 0.5100 0.5490 50,640 +0.01(+1.67%)
Feb 15, 2024 0.4930 0.5486 0.4930 0.5400 80,331 +0.05(+9.53%)
Feb 14, 2024 0.4600 0.5000 0.4600 0.4930 95,042 +0.03(+6.04%)
Feb 13, 2024 0.4620 0.4760 0.4570 0.4649 49,854 +0.00(+0.85%)
Feb 12, 2024 0.4680 0.4968 0.4600 0.4610 57,206 -0.03(-5.92%)
Feb 09, 2024 0.4700 0.4900 0.4551 0.4900 15,434 +0.02(+3.48%)
Feb 08, 2024 0.5000 0.5000 0.4511 0.4735 19,823 -0.04(-7.14%)
Feb 07, 2024 0.5263 0.5263 0.4701 0.5099 44,799 +0.02(+4.66%)
Feb 06, 2024 0.4556 0.5100 0.4555 0.4872 9,443 +0.04(+8.27%)
Feb 05, 2024 0.4900 0.4900 0.4300 0.4500 76,997 -0.04(-8.16%)
Feb 02, 2024 0.5400 0.5400 0.4304 0.4900 178,644 -0.06(-10.75%)
Feb 01, 2024 0.5015 0.5700 0.4900 0.5490 61,709 +0.05(+9.56%)
Jan 31, 2024 0.5600 0.5700 0.5000 0.5011 70,518 -0.05(-8.89%)
Jan 30, 2024 0.5200 0.5550 0.5000 0.5500 124,897 +0.02(+4.01%)
Jan 29, 2024 0.5980 0.5980 0.5205 0.5288 126,002 -0.07(-11.01%)
Jan 26, 2024 0.6000 0.6005 0.5600 0.5942 163,145 +0.02(+4.06%)
Jan 25, 2024 0.6096 0.6100 0.5700 0.5710 19,830 -0.00(-0.17%)
Jan 24, 2024 0.6100 0.6100 0.5700 0.5720 46,183 -0.01(-2.32%)
Jan 23, 2024 0.5855 0.6100 0.5800 0.5856 7,229 +0.01(+0.97%)
Jan 22, 2024 0.6200 0.6200 0.5500 0.5800 134,347 -0.04(-6.81%)
Jan 19, 2024 0.6500 0.6500 0.5927 0.6224 52,629 -0.03(-4.10%)
Jan 18, 2024 0.6500 0.6700 0.6168 0.6490 105,997 +0.01(+1.41%)
Jan 17, 2024 0.6700 0.6700 0.6400 0.6400 23,320 -0.03(-4.48%)
Jan 16, 2024 0.6600 0.6800 0.6000 0.6700 142,171 +0.02(+3.08%)
Jan 12, 2024 0.6300 0.6599 0.5900 0.6500 106,443 +0.05(+8.51%)
Jan 11, 2024 0.5701 0.6000 0.5700 0.5990 14,017 +0.01(+1.96%)
Jan 10, 2024 0.6000 0.6000 0.5500 0.5875 71,447 +0.02(+3.07%)
Jan 09, 2024 0.5600 0.6000 0.5400 0.5700 43,395 -0.01(-1.71%)
Jan 08, 2024 0.5900 0.5900 0.5200 0.5799 112,562 +0.03(+5.44%)
Jan 05, 2024 0.5700 0.5700 0.5200 0.5500 37,660 +0.01(+1.85%)
Jan 04, 2024 0.6000 0.6000 0.5205 0.5400 23,095 -0.04(-6.67%)
Jan 03, 2024 0.5951 0.5951 0.5400 0.5786 16,431 -0.02(-2.76%)
Jan 02, 2024 0.6000 0.6018 0.5475 0.5950 8,748 -0.02(-2.46%)
Dec 29, 2023 0.6400 0.6500 0.4900 0.6100 245,651 -0.03(-3.95%)
Dec 28, 2023 0.5900 0.6800 0.5821 0.6351 172,949 +0.06(+9.69%)
Dec 27, 2023 0.6300 0.6500 0.5600 0.5790 128,218 -0.06(-9.46%)
Dec 26, 2023 0.6500 0.6900 0.6000 0.6395 93,085 +0.03(+4.84%)
Dec 22, 2023 0.6200 0.6499 0.5700 0.6100 122,266 +0.01(+1.92%)
Dec 21, 2023 0.5900 0.5985 0.5501 0.5985 53,200 +0.03(+5.00%)
Dec 20, 2023 0.5300 0.6190 0.5100 0.5700 612,915 +0.06(+11.76%)
Dec 19, 2023 0.5100 0.5300 0.4935 0.5100 38,411 -0.01(-0.97%)
Dec 18, 2023 0.5084 0.5500 0.4700 0.5150 146,459 +0.03(+6.36%)
Dec 15, 2023 0.4600 0.5400 0.4600 0.4842 77,017 +0.03(+7.36%)
Dec 14, 2023 0.4725 0.4725 0.4420 0.4510 27,037 +0.00(+0.22%)
Dec 13, 2023 0.4620 0.4999 0.4400 0.4500 41,321 -0.01(-2.60%)
Dec 12, 2023 0.4800 0.5100 0.4610 0.4620 15,315 -0.02(-4.25%)
Dec 11, 2023 0.4900 0.5306 0.4641 0.4825 62,202 -0.02(-3.50%)
Dec 08, 2023 0.5000 0.5000 0.4860 0.5000 19,520 +0.02(+3.09%)
Dec 07, 2023 0.5044 0.5088 0.4850 0.4850 44,723 -0.01(-2.02%)
Dec 06, 2023 0.5390 0.5400 0.4930 0.4950 51,388 +0.00(+0.41%)
Dec 05, 2023 0.5211 0.5301 0.4920 0.4930 60,690 -0.02(-3.56%)
Dec 04, 2023 0.5400 0.5599 0.5100 0.5112 66,141 -0.03(-5.30%)
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.