Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adamas One Corp. - Common Stock
(NQ:
JEWL
)
0.3500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 16, 2024
0.3600
0.3660
0.3400
0.3500
10,290
-0.02(-4.19%)
Aug 15, 2024
0.3300
0.3725
0.3301
0.3653
88,398
+0.01(+1.47%)
Aug 14, 2024
0.3690
0.3690
0.3523
0.3600
2,757
+0.00(+0.14%)
Aug 13, 2024
0.3380
0.3595
0.3221
0.3595
108,678
+0.01(+3.99%)
Aug 12, 2024
0.4000
0.4020
0.3200
0.3457
125,026
-0.08(-18.24%)
Aug 09, 2024
0.4241
0.4370
0.3598
0.4228
50,488
-0.02(-5.52%)
Aug 08, 2024
0.4566
0.4566
0.3900
0.4475
42,468
+0.01(+1.91%)
Aug 07, 2024
0.4970
0.5000
0.4014
0.4391
106,939
-0.04(-9.20%)
Aug 06, 2024
0.4611
0.4836
0.4000
0.4836
72,921
+0.02(+4.00%)
Aug 05, 2024
0.3900
0.4830
0.3515
0.4650
193,218
+0.03(+7.89%)
Aug 02, 2024
0.4490
0.4700
0.4070
0.4310
88,989
-0.02(-4.01%)
Aug 01, 2024
0.4600
0.4700
0.4411
0.4490
58,559
-0.01(-2.39%)
Jul 31, 2024
0.4100
0.4600
0.3750
0.4600
118,380
+0.04(+9.52%)
Jul 30, 2024
0.4101
0.4241
0.3810
0.4200
89,149
+0.01(+1.25%)
Jul 29, 2024
0.4256
0.4380
0.3750
0.4148
80,600
-0.02(-5.30%)
Jul 26, 2024
0.4087
0.4390
0.3800
0.4380
109,391
+0.03(+6.57%)
Jul 25, 2024
0.4000
0.4400
0.3750
0.4110
167,537
+0.01(+3.14%)
Jul 24, 2024
0.3800
0.3995
0.3661
0.3985
248,726
+0.02(+4.48%)
Jul 23, 2024
0.3350
0.3995
0.3201
0.3814
125,232
+0.05(+15.58%)
Jul 22, 2024
0.3280
0.3465
0.2919
0.3300
44,519
+0.02(+5.43%)
Jul 19, 2024
0.3248
0.3343
0.3130
0.3130
54,378
-0.01(-2.49%)
Jul 18, 2024
0.3299
0.3467
0.3207
0.3210
112,781
-0.01(-2.73%)
Jul 17, 2024
0.3299
0.3300
0.2952
0.3300
283,119
+0.00(+0.00%)
Jul 16, 2024
0.4600
0.4695
0.3300
0.3300
271,545
-0.12(-25.88%)
Jul 15, 2024
0.4389
0.4700
0.4215
0.4452
101,469
+0.01(+1.41%)
Jul 12, 2024
0.4299
0.4400
0.4205
0.4390
84,430
+0.01(+2.09%)
Jul 11, 2024
0.4617
0.4865
0.4300
0.4300
185,266
-0.05(-9.66%)
Jul 10, 2024
0.4000
0.5344
0.3717
0.4760
1,004,281
+0.10(+27.96%)
Jul 09, 2024
0.3800
0.3990
0.3601
0.3720
118,903
-0.01(-2.34%)
Jul 08, 2024
0.3700
0.5111
0.3320
0.3809
821,190
+0.02(+4.33%)
Jul 05, 2024
0.4032
0.4032
0.3500
0.3651
832,868
-0.10(-20.89%)
Jul 03, 2024
0.2360
0.5500
0.2360
0.4615
6,584,108
+0.22(+89.14%)
Jul 02, 2024
0.2466
0.2600
0.2401
0.2440
20,082
-0.00(-1.09%)
Jul 01, 2024
0.2698
0.2698
0.2467
0.2467
38,221
-0.01(-4.01%)
Jun 28, 2024
0.2520
0.2800
0.1700
0.2570
61,200
+0.01(+2.39%)
Jun 27, 2024
0.2660
0.2660
0.2350
0.2510
34,924
-0.02(-6.69%)
Jun 26, 2024
0.2896
0.2896
0.2550
0.2690
26,943
+0.01(+1.89%)
Jun 25, 2024
0.2870
0.3000
0.2448
0.2640
22,542
-0.01(-2.26%)
Jun 24, 2024
0.2551
0.3000
0.2551
0.2701
17,253
+0.01(+5.63%)
Jun 21, 2024
0.2547
0.2750
0.2315
0.2557
263,866
-0.01(-2.81%)
Jun 20, 2024
0.2843
0.2980
0.2538
0.2631
55,304
-0.00(-0.79%)
Jun 18, 2024
0.2590
0.2787
0.2575
0.2652
63,056
+0.01(+4.00%)
Jun 17, 2024
0.2576
0.2576
0.2428
0.2550
77,449
-0.00(-0.04%)
Jun 14, 2024
0.2595
0.3900
0.2400
0.2551
1,258,647
+0.01(+4.08%)
Jun 13, 2024
0.2943
0.2999
0.2303
0.2451
161,010
-0.05(-16.18%)
Jun 12, 2024
0.2900
0.3100
0.2700
0.2924
189,267
+0.00(+1.53%)
Jun 11, 2024
0.2982
0.3000
0.2840
0.2880
14,647
+0.00(+1.41%)
Jun 10, 2024
0.2800
0.3137
0.2649
0.2840
157,114
+0.00(+1.39%)
Jun 07, 2024
0.3000
0.3185
0.2800
0.2801
141,933
-0.02(-7.65%)
Jun 06, 2024
0.2888
0.3328
0.2888
0.3033
36,501
+0.01(+1.88%)
Jun 05, 2024
0.3955
0.3971
0.2713
0.2977
227,143
-0.10(-25.03%)
Jun 04, 2024
0.4000
0.4057
0.3618
0.3971
15,260
-0.01(-2.60%)
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
.