ADTMAdaptive Medias Inc09/22/2017
LAST:

 0.0005
CHANGE:
 0.00
OPEN:
0.0007
HIGH:
0.0007
ASK:
0.0000
VOLUME:
107,015,900
CHANGE(%):
28.57
PREV:
0.0007
LOW:
0.0004
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/22/170.00070.00070.00040.0005107,015,9000
09/21/170.00040.00080.00030.0007281,421,4000
09/20/170.00030.00050.00030.000471,024,8000
09/19/170.00030.00040.00030.000331,523,4000
09/18/170.00030.00030.00030.000316,335,6000
09/15/170.00030.00030.00030.00031,266,0000
09/14/170.00030.00040.00030.000312,090,4000
09/13/170.00020.00030.00020.000334,093,6000
09/12/170.00030.00030.00020.00026,917,0000
09/11/170.00020.00040.00020.000211,401,9000
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
COMP6,42740.07
DJI22,350-100.04
SP5002,50220.06
DAX12,592-80.06
FTSE7,311470.64
NI22520,296-510.25
CAC405,281140.27
GLD1,29360.47
BDI1,200494.26
HSI27,881-2300.82