ADTMAdaptive Medias Inc03/28/2017
LAST:

 0.0002
CHANGE:
 0.00
OPEN:
0.0002
HIGH:
0.0002
ASK:
0.0000
VOLUME:
717,600
CHANGE(%):
0.00
PREV:
0.0002
LOW:
0.0002
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/28/170.00020.00020.00020.0002717,6000
03/27/170.00020.00020.00020.000239,0000
03/24/170.00020.00020.00020.00023,358,8000
03/23/170.00020.00030.00020.000217,720,4000
03/22/170.00020.00020.00020.000211,010,0000
03/21/170.00020.00030.00020.00025,775,0000
03/20/170.00030.00030.00020.00031,933,0000
03/17/170.00020.00030.00020.00038,450,0000
03/16/170.00020.00030.00020.00037,601,1000
03/15/170.00020.00020.00020.00021,385,3000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.40
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
COMP5,875350.60
DJI20,7021510.73
SP5002,359170.73
DAX12,1491531.28
FTSE7,343500.68
NI22519,216130.07
CAC405,046290.57
GLD1,256-50.39
BDI1,200494.26
HSI24,377310.13