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

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.