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 )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 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 22, 2024 0.3280 0.3465 0.2919 0.3300 44,519 +0.02(+5.43%)
Jul 19, 2024 0.3248 0.3343 0.3130 0.3130 54,378 -0.01(-2.49%)
Jul 18, 2024 0.3299 0.3467 0.3207 0.3210 112,781 -0.01(-2.73%)
Jul 17, 2024 0.3299 0.3300 0.2952 0.3300 283,119 +0.00(+0.00%)
Jul 16, 2024 0.4600 0.4695 0.3300 0.3300 271,545 -0.12(-25.88%)
Jul 15, 2024 0.4389 0.4700 0.4215 0.4452 101,469 +0.01(+1.41%)
Jul 12, 2024 0.4299 0.4400 0.4205 0.4390 84,430 +0.01(+2.09%)
Jul 11, 2024 0.4617 0.4865 0.4300 0.4300 185,266 -0.05(-9.66%)
Jul 10, 2024 0.4000 0.5344 0.3717 0.4760 1,004,281 +0.10(+27.96%)
Jul 09, 2024 0.3800 0.3990 0.3601 0.3720 118,903 -0.01(-2.34%)
Jul 08, 2024 0.3700 0.5111 0.3320 0.3809 821,190 +0.02(+4.33%)
Jul 05, 2024 0.4032 0.4032 0.3500 0.3651 832,868 -0.10(-20.89%)
Jul 03, 2024 0.2360 0.5500 0.2360 0.4615 6,584,108 +0.22(+89.14%)
Jul 02, 2024 0.2466 0.2600 0.2401 0.2440 20,082 -0.00(-1.09%)
Jul 01, 2024 0.2698 0.2698 0.2467 0.2467 38,221 -0.01(-4.01%)
Jun 28, 2024 0.2520 0.2800 0.1700 0.2570 61,200 +0.01(+2.39%)
Jun 27, 2024 0.2660 0.2660 0.2350 0.2510 34,924 -0.02(-6.69%)
Jun 26, 2024 0.2896 0.2896 0.2550 0.2690 26,943 +0.01(+1.89%)
Jun 25, 2024 0.2870 0.3000 0.2448 0.2640 22,542 -0.01(-2.26%)
Jun 24, 2024 0.2551 0.3000 0.2551 0.2701 17,253 +0.01(+5.63%)
Jun 21, 2024 0.2547 0.2750 0.2315 0.2557 263,866 -0.01(-2.81%)
Jun 20, 2024 0.2843 0.2980 0.2538 0.2631 55,304 -0.00(-0.79%)
Jun 18, 2024 0.2590 0.2787 0.2575 0.2652 63,056 +0.01(+4.00%)
Jun 17, 2024 0.2576 0.2576 0.2428 0.2550 77,449 -0.00(-0.04%)
Jun 14, 2024 0.2595 0.3900 0.2400 0.2551 1,258,647 +0.01(+4.08%)
Jun 13, 2024 0.2943 0.2999 0.2303 0.2451 161,010 -0.05(-16.18%)
Jun 12, 2024 0.2900 0.3100 0.2700 0.2924 189,267 +0.00(+1.53%)
Jun 11, 2024 0.2982 0.3000 0.2840 0.2880 14,647 +0.00(+1.41%)
Jun 10, 2024 0.2800 0.3137 0.2649 0.2840 157,114 +0.00(+1.39%)
Jun 07, 2024 0.3000 0.3185 0.2800 0.2801 141,933 -0.02(-7.65%)
Jun 06, 2024 0.2888 0.3328 0.2888 0.3033 36,501 +0.01(+1.88%)
Jun 05, 2024 0.3955 0.3971 0.2713 0.2977 227,143 -0.10(-25.03%)
Jun 04, 2024 0.4000 0.4057 0.3618 0.3971 15,260 -0.01(-2.60%)
Jun 03, 2024 0.4057 0.4473 0.4050 0.4077 30,885 +0.00(+0.44%)
May 31, 2024 0.3395 0.4500 0.3395 0.4059 277,632 +0.06(+15.97%)
May 30, 2024 0.2993 0.4000 0.2960 0.3500 184,181 +0.05(+16.98%)
May 29, 2024 0.2850 0.2999 0.2727 0.2992 45,463 +0.01(+4.91%)
May 28, 2024 0.2971 0.2971 0.2852 0.2852 7,634 -0.01(-4.84%)
May 24, 2024 0.2899 0.3100 0.2800 0.2997 81,341 +0.02(+6.05%)
May 23, 2024 0.2825 0.3050 0.2825 0.2826 18,584 -0.01(-2.99%)
May 22, 2024 0.3070 0.3070 0.2825 0.2913 25,639 +0.01(+2.21%)
May 21, 2024 0.2855 0.3100 0.2800 0.2850 98,865 -0.00(-0.18%)
May 20, 2024 0.3000 0.3010 0.2811 0.2855 20,289 -0.00(-1.21%)
May 17, 2024 0.2850 0.3200 0.2850 0.2890 85,458 +0.00(+0.73%)
May 16, 2024 0.2900 0.2900 0.2850 0.2869 18,546 -0.00(-1.00%)
May 15, 2024 0.2980 0.3200 0.2750 0.2898 17,820 -0.00(-0.07%)
May 14, 2024 0.2875 0.3200 0.2800 0.2900 51,748 -0.04(-12.28%)
May 13, 2024 0.2875 0.3306 0.2875 0.3306 39,668 +0.03(+10.20%)
May 10, 2024 0.3010 0.3010 0.2902 0.3000 28,580 +0.00(+0.00%)
May 09, 2024 0.3000 0.3100 0.2988 0.3000 20,871 +0.01(+2.39%)
May 08, 2024 0.3100 0.3399 0.2900 0.2930 35,941 -0.01(-3.93%)
May 07, 2024 0.2900 0.3390 0.2900 0.3050 173,984 +0.02(+6.98%)
May 06, 2024 0.3000 0.3050 0.2817 0.2851 37,437 -0.01(-1.72%)
May 03, 2024 0.3184 0.3184 0.2900 0.2901 9,947 +0.00(+1.58%)
May 02, 2024 0.2910 0.3180 0.2803 0.2856 40,501 +0.00(+0.81%)
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.