Skip to main content

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

0.3075 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 0.3790 0.3790 0.3050 0.3075 155,254 -0.05(-13.14%)
Apr 23, 2024 0.3601 0.3781 0.3507 0.3540 24,419 +0.00(+1.00%)
Apr 22, 2024 0.3620 0.3900 0.3445 0.3505 32,477 +0.01(+2.70%)
Apr 19, 2024 0.3530 0.3600 0.3320 0.3413 15,483 -0.01(-2.46%)
Apr 18, 2024 0.3700 0.3700 0.3310 0.3499 50,068 -0.01(-3.34%)
Apr 17, 2024 0.3800 0.3900 0.3620 0.3620 5,048 -0.00(-0.79%)
Apr 16, 2024 0.3610 0.3900 0.3610 0.3649 17,784 +0.00(+1.30%)
Apr 15, 2024 0.3990 0.3990 0.3602 0.3602 23,679 -0.02(-6.00%)
Apr 12, 2024 0.3764 0.3990 0.3602 0.3832 26,034 -0.02(-3.96%)
Apr 11, 2024 0.3750 0.4000 0.3601 0.3990 16,878 +0.02(+5.00%)
Apr 10, 2024 0.3753 0.3977 0.3753 0.3800 12,691 -0.01(-2.54%)
Apr 09, 2024 0.3800 0.4000 0.3553 0.3899 31,988 -0.01(-1.29%)
Apr 08, 2024 0.3900 0.4200 0.3800 0.3950 43,628 +0.03(+8.19%)
Apr 05, 2024 0.3750 0.3927 0.3601 0.3651 30,513 -0.01(-2.38%)
Apr 04, 2024 0.3871 0.3871 0.3410 0.3740 36,749 -0.00(-0.27%)
Apr 03, 2024 0.3434 0.4199 0.3150 0.3750 174,404 +0.02(+5.93%)
Apr 02, 2024 0.4000 0.4100 0.3411 0.3540 157,435 -0.07(-15.71%)
Apr 01, 2024 0.4400 0.4400 0.4000 0.4200 53,472 -0.02(-3.78%)
Mar 28, 2024 0.4300 0.4500 0.4201 0.4365 97,391 +0.01(+1.51%)
Mar 27, 2024 0.4200 0.4300 0.3765 0.4300 240,733 +0.00(+0.00%)
Mar 26, 2024 0.4160 0.4900 0.3451 0.4300 1,514,700 +0.10(+31.90%)
Mar 25, 2024 0.3201 0.3400 0.3200 0.3260 97,478 -0.00(-1.21%)
Mar 22, 2024 0.3200 0.3400 0.3000 0.3300 158,381 +0.00(+0.92%)
Mar 21, 2024 0.3580 0.3618 0.3200 0.3270 127,441 -0.02(-5.60%)
Mar 20, 2024 0.3300 0.3464 0.3190 0.3464 110,546 +0.02(+4.87%)
Mar 19, 2024 0.3500 0.4550 0.3300 0.3303 234,302 -0.00(-1.43%)
Mar 18, 2024 0.3800 0.3980 0.3312 0.3351 386,813 -0.02(-6.92%)
Mar 15, 2024 0.4000 0.4819 0.3600 0.3600 301,203 -0.02(-5.36%)
Mar 14, 2024 0.4800 0.4999 0.3560 0.3804 373,401 -0.07(-16.41%)
Mar 13, 2024 0.4700 0.5000 0.4400 0.4551 99,270 +0.01(+1.13%)
Mar 12, 2024 0.5203 0.5460 0.4500 0.4500 129,982 -0.08(-15.09%)
Mar 11, 2024 0.5600 0.5650 0.5300 0.5300 76,656 -0.03(-6.19%)
Mar 08, 2024 0.6300 0.6300 0.5110 0.5650 177,877 -0.03(-4.59%)
Mar 07, 2024 0.6900 0.7400 0.5600 0.5922 498,011 +0.00(+0.20%)
Mar 06, 2024 0.5400 0.5910 0.5175 0.5910 96,555 +0.05(+9.44%)
Mar 05, 2024 0.5810 0.5910 0.5113 0.5400 90,558 -0.03(-4.68%)
Mar 04, 2024 0.5200 0.5980 0.5200 0.5665 115,648 +0.03(+5.10%)
Mar 01, 2024 0.5040 0.5399 0.5040 0.5390 12,671 +0.06(+12.06%)
Feb 29, 2024 0.5400 0.5470 0.4800 0.4810 72,736 -0.04(-7.48%)
Feb 28, 2024 0.4610 0.5200 0.4610 0.5199 92,958 +0.06(+12.78%)
Feb 27, 2024 0.4600 0.4795 0.4505 0.4610 27,098 -0.01(-1.71%)
Feb 26, 2024 0.4970 0.5280 0.4589 0.4690 166,909 +0.02(+4.25%)
Feb 23, 2024 0.5000 0.5249 0.4410 0.4499 146,239 -0.05(-10.02%)
Feb 22, 2024 0.5200 0.5500 0.4918 0.5000 38,269 -0.02(-3.42%)
Feb 21, 2024 0.5599 0.5599 0.4840 0.5177 93,724 -0.03(-5.87%)
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%)
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.