Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamas One Corp. - Common Stock (NQ: JEWL )

0.2833 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2024 0.2900 0.2901 0.2780 0.2833 62,967 -0.02(-5.57%)
Apr 30, 2024 0.3192 0.3400 0.2800 0.3000 240,332 +0.02(+7.07%)
Apr 29, 2024 0.3050 0.3500 0.2711 0.2802 61,417 -0.02(-8.16%)
Apr 26, 2024 0.3059 0.3099 0.2900 0.3051 62,020 -0.00(-0.29%)
Apr 25, 2024 0.3000 0.3100 0.3000 0.3060 68,551 -0.00(-0.49%)
Apr 24, 2024 0.3790 0.3790 0.3050 0.3075 155,254 -0.05(-13.14%)
Apr 23, 2024 0.3601 0.3781 0.3507 0.3540 24,419 +0.00(+1.00%)
Apr 22, 2024 0.3620 0.3900 0.3445 0.3505 32,477 +0.01(+2.70%)
Apr 19, 2024 0.3530 0.3600 0.3320 0.3413 15,483 -0.01(-2.46%)
Apr 18, 2024 0.3700 0.3700 0.3310 0.3499 50,068 -0.01(-3.34%)
Apr 17, 2024 0.3800 0.3900 0.3620 0.3620 5,048 -0.00(-0.79%)
Apr 16, 2024 0.3610 0.3900 0.3610 0.3649 17,784 +0.00(+1.30%)
Apr 15, 2024 0.3990 0.3990 0.3602 0.3602 23,679 -0.02(-6.00%)
Apr 12, 2024 0.3764 0.3990 0.3602 0.3832 26,034 -0.02(-3.96%)
Apr 11, 2024 0.3750 0.4000 0.3601 0.3990 16,878 +0.02(+5.00%)
Apr 10, 2024 0.3753 0.3977 0.3753 0.3800 12,691 -0.01(-2.54%)
Apr 09, 2024 0.3800 0.4000 0.3553 0.3899 31,988 -0.01(-1.29%)
Apr 08, 2024 0.3900 0.4200 0.3800 0.3950 43,628 +0.03(+8.19%)
Apr 05, 2024 0.3750 0.3927 0.3601 0.3651 30,513 -0.01(-2.38%)
Apr 04, 2024 0.3871 0.3871 0.3410 0.3740 36,749 -0.00(-0.27%)
Apr 03, 2024 0.3434 0.4199 0.3150 0.3750 174,404 +0.02(+5.93%)
Apr 02, 2024 0.4000 0.4100 0.3411 0.3540 157,435 -0.07(-15.71%)
Apr 01, 2024 0.4400 0.4400 0.4000 0.4200 53,472 -0.02(-3.78%)
Mar 28, 2024 0.4300 0.4500 0.4201 0.4365 97,391 +0.01(+1.51%)
Mar 27, 2024 0.4200 0.4300 0.3765 0.4300 240,733 +0.00(+0.00%)
Mar 26, 2024 0.4160 0.4900 0.3451 0.4300 1,514,700 +0.10(+31.90%)
Mar 25, 2024 0.3201 0.3400 0.3200 0.3260 97,478 -0.00(-1.21%)
Mar 22, 2024 0.3200 0.3400 0.3000 0.3300 158,381 +0.00(+0.92%)
Mar 21, 2024 0.3580 0.3618 0.3200 0.3270 127,441 -0.02(-5.60%)
Mar 20, 2024 0.3300 0.3464 0.3190 0.3464 110,546 +0.02(+4.87%)
Mar 19, 2024 0.3500 0.4550 0.3300 0.3303 234,302 -0.00(-1.43%)
Mar 18, 2024 0.3800 0.3980 0.3312 0.3351 386,813 -0.02(-6.92%)
Mar 15, 2024 0.4000 0.4819 0.3600 0.3600 301,203 -0.02(-5.36%)
Mar 14, 2024 0.4800 0.4999 0.3560 0.3804 373,401 -0.07(-16.41%)
Mar 13, 2024 0.4700 0.5000 0.4400 0.4551 99,270 +0.01(+1.13%)
Mar 12, 2024 0.5203 0.5460 0.4500 0.4500 129,982 -0.08(-15.09%)
Mar 11, 2024 0.5600 0.5650 0.5300 0.5300 76,656 -0.03(-6.19%)
Mar 08, 2024 0.6300 0.6300 0.5110 0.5650 177,877 -0.03(-4.59%)
Mar 07, 2024 0.6900 0.7400 0.5600 0.5922 498,011 +0.00(+0.20%)
Mar 06, 2024 0.5400 0.5910 0.5175 0.5910 96,555 +0.05(+9.44%)
Mar 05, 2024 0.5810 0.5910 0.5113 0.5400 90,558 -0.03(-4.68%)
Mar 04, 2024 0.5200 0.5980 0.5200 0.5665 115,648 +0.03(+5.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.