ADTMAdaptive Medias Inc02/21/2018
LAST:

 0.0008
CHANGE:
 0.00
OPEN:
0.0009
HIGH:
0.0010
ASK:
0.0000
VOLUME:
49,740,800
CHANGE(%):
0.00
PREV:
0.0008
LOW:
0.0008
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/21/180.00090.00100.00080.000849,740,8000
02/20/180.00090.00110.00070.000898,586,2000
02/19/180.00080.00080.00080.000800
02/16/180.00080.00090.00070.000840,378,6000
02/15/180.00080.00090.00070.000832,032,3000
02/14/180.00080.00090.00070.000739,275,9000
02/13/180.00090.00090.00080.000839,253,7000
02/12/180.00080.00100.00070.000997,854,5000
02/09/180.00070.00080.00060.000869,008,7000
02/08/180.00080.00080.00060.0006133,137,4000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,218-160.22
DJI24,798-1670.67
SP5002,701-150.55
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,332-60.46
BDI1,200494.26
HSI28,5943491.23