Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
Funds
Overview
Currencies
International
Treasuries
Adamas One Corp. - Common Stock
(NQ:
JEWL
)
0.2917
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 4, 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 (%)
Sep 04, 2024
0.2917
0
-0.09(-23.26%)
Sep 03, 2024
0.3910
0.4200
0.3801
0.3801
16,009
-0.02(-5.64%)
Aug 30, 2024
0.4100
0.4200
0.3910
0.4028
27,722
-0.04(-10.01%)
Aug 29, 2024
0.4261
0.4500
0.4022
0.4476
29,668
+0.01(+2.99%)
Aug 28, 2024
0.4500
0.4500
0.4130
0.4346
5,204
-0.01(-3.10%)
Aug 27, 2024
0.4330
0.4485
0.4000
0.4485
18,194
+0.00(+0.00%)
Aug 26, 2024
0.4100
0.4500
0.4013
0.4485
15,206
+0.00(+0.18%)
Aug 23, 2024
0.4489
0.4489
0.3912
0.4477
69,734
-0.00(-0.27%)
Aug 22, 2024
0.3800
0.4499
0.3800
0.4489
92,067
+0.04(+8.77%)
Aug 21, 2024
0.4000
0.4300
0.3900
0.4127
14,305
-0.01(-2.78%)
Aug 20, 2024
0.3890
0.4300
0.3890
0.4245
54,350
+0.05(+14.88%)
Aug 19, 2024
0.3500
0.3695
0.3302
0.3695
29,984
+0.02(+5.57%)
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%)
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
.