Indicators

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

0.2890 +0.0021 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.