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 )

0.2801 -0.0232 (-7.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 1.050 1.140 1.050 1.094 84,110 +0.05(+5.19%)
Jun 29, 2023 1.140 1.165 1.000 1.040 77,996 -0.06(-5.45%)
Jun 28, 2023 1.080 1.140 1.070 1.100 49,855 +0.02(+1.85%)
Jun 27, 2023 1.050 1.100 1.040 1.080 46,495 +0.03(+2.86%)
Jun 26, 2023 1.040 1.090 0.9690 1.050 69,952 -0.01(-0.94%)
Jun 23, 2023 1.200 1.200 1.020 1.060 76,991 -0.11(-9.63%)
Jun 22, 2023 1.270 1.270 1.150 1.173 45,655 -0.07(-5.40%)
Jun 21, 2023 1.200 1.240 1.130 1.240 41,162 +0.03(+2.48%)
Jun 20, 2023 1.250 1.250 1.140 1.210 57,320 -0.03(-2.42%)
Jun 16, 2023 1.250 1.250 1.170 1.240 75,648 -0.02(-1.59%)
Jun 15, 2023 1.240 1.270 1.180 1.260 131,373 +0.45(+54.64%)
May 08, 2023 0.7880 0.8200 0.7600 0.8148 39,841 +0.02(+3.14%)
May 05, 2023 0.7400 0.7900 0.7400 0.7900 76,487 +0.03(+4.17%)
May 04, 2023 0.7351 0.7700 0.7153 0.7584 44,496 +0.02(+2.49%)
May 03, 2023 0.7750 0.7770 0.7315 0.7400 27,025 -0.04(-5.13%)
May 02, 2023 0.7700 0.8193 0.7150 0.7800 61,366 +0.01(+1.17%)
May 01, 2023 0.7900 0.8159 0.7400 0.7710 136,409 -0.05(-5.98%)
Apr 28, 2023 0.7800 0.8500 0.7000 0.8200 388,155 +0.05(+6.37%)
Apr 27, 2023 0.7900 0.7900 0.7152 0.7709 158,057 -0.03(-3.63%)
Apr 26, 2023 0.8582 0.8582 0.7284 0.7999 159,390 -0.03(-3.21%)
Apr 25, 2023 0.8500 0.9000 0.8000 0.8264 132,451 -0.10(-11.20%)
Apr 24, 2023 0.9100 1.090 0.8400 0.9306 921,870 +0.03(+3.40%)
Apr 21, 2023 0.8400 0.9800 0.8105 0.9000 512,673 +0.05(+5.88%)
Apr 20, 2023 0.9400 0.9400 0.8013 0.8500 87,152 -0.05(-5.55%)
Apr 19, 2023 0.8750 0.9899 0.8450 0.8999 47,675 +0.02(+2.85%)
Apr 18, 2023 0.9800 0.9900 0.8227 0.8750 92,705 +0.03(+2.94%)
Apr 17, 2023 0.9000 0.9000 0.8202 0.8500 79,541 -0.02(-2.30%)
Apr 14, 2023 0.8763 0.9082 0.8144 0.8700 51,937 -0.01(-0.72%)
Apr 13, 2023 0.9500 0.9500 0.8455 0.8763 47,827 -0.01(-1.40%)
Apr 12, 2023 0.9000 0.8999 0.8300 0.8887 82,826 -0.01(-1.24%)
Apr 11, 2023 0.8800 0.9100 0.8202 0.8999 45,612 -0.00(-0.01%)
Apr 10, 2023 0.9500 0.9800 0.7900 0.9000 67,036 -0.05(-5.26%)
Apr 06, 2023 0.8500 0.9500 0.8500 0.9500 26,682 +0.08(+9.20%)
Apr 05, 2023 0.8950 0.9388 0.8100 0.8700 76,159 +0.03(+3.49%)
Apr 04, 2023 0.8500 0.9700 0.8000 0.8407 117,210 +0.00(+0.08%)
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.