ADTMAdaptive Medias Inc05/26/2017
LAST:

 0.0002
CHANGE:
 0.00
OPEN:
0.0002
HIGH:
0.0002
ASK:
0.0000
VOLUME:
12,840,900
CHANGE(%):
0.00
PREV:
0.0002
LOW:
0.0002
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/170.00020.00020.00020.000212,840,9000
05/25/170.00030.00030.00020.00021,749,6000
05/24/170.00010.00020.00010.000220,1000
05/23/170.00020.00030.00020.00023,422,1000
05/22/170.00020.00030.00010.000346,169,5000
05/19/170.00020.00020.00020.00022,100,0000
05/18/170.00020.00020.00020.00024,000,0000
05/17/170.00020.00020.00020.00022,001,0000
05/16/170.00020.00020.00020.0002940,0000
05/15/170.00020.00020.00020.000210,001,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.02
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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,602-200.15
FTSE7,548300.40
NI22519,687-1260.64
CAC405,337-10.01
GLD1,267110.91
BDI1,200494.26
HSI25,63980.03