ADTMAdaptive Medias Inc07/25/2017
LAST:

 0.0001
CHANGE:
 0.00
OPEN:
0.0001
HIGH:
0.0001
ASK:
0.0000
VOLUME:
3,919,900
CHANGE(%):
50.00
PREV:
0.0002
LOW:
0.0001
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/25/170.00010.00010.00010.00013,919,9000
07/21/170.00020.00020.00020.0002350,0000
07/20/170.00010.00020.00010.00021,250,0000
07/19/170.00010.00010.00010.00016000
07/17/170.00030.00030.00020.00024,802,0000
07/14/170.00030.00030.00020.00035,850,8000
07/13/170.00020.00030.00020.00031,695,1000
07/12/170.00010.00020.00010.00021,833,5000
07/11/170.00020.00020.00020.00024,655,5000
07/10/170.00020.00020.00020.0002100,0000
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
COMP6,41210.02
DJI21,6131000.47
SP5002,47770.29
DAX12,264550.45
FTSE7,435570.77
NI22520,1061510.76
CAC405,161330.65
GLD1,252-60.44
BDI1,200494.26
HSI26,85250.02