Skip to main content

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

0.3046 +0.0606 (+24.84%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.