Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.2801 -0.0232 (-7.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
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%)
Jun 03, 2024 0.4057 0.4473 0.4050 0.4077 30,885 +0.00(+0.44%)
May 31, 2024 0.3395 0.4500 0.3395 0.4059 277,632 +0.06(+15.97%)
May 30, 2024 0.2993 0.4000 0.2960 0.3500 184,181 +0.05(+16.98%)
May 29, 2024 0.2850 0.2999 0.2727 0.2992 45,463 +0.01(+4.91%)
May 28, 2024 0.2971 0.2971 0.2852 0.2852 7,634 -0.01(-4.84%)
May 24, 2024 0.2899 0.3100 0.2800 0.2997 81,341 +0.02(+6.05%)
May 23, 2024 0.2825 0.3050 0.2825 0.2826 18,584 -0.01(-2.99%)
May 22, 2024 0.3070 0.3070 0.2825 0.2913 25,639 +0.01(+2.21%)
May 21, 2024 0.2855 0.3100 0.2800 0.2850 98,865 -0.00(-0.18%)
May 20, 2024 0.3000 0.3010 0.2811 0.2855 20,289 -0.00(-1.21%)
May 17, 2024 0.2850 0.3200 0.2850 0.2890 85,458 +0.00(+0.73%)
May 16, 2024 0.2900 0.2900 0.2850 0.2869 18,546 -0.00(-1.00%)
May 15, 2024 0.2980 0.3200 0.2750 0.2898 17,820 -0.00(-0.07%)
May 14, 2024 0.2875 0.3200 0.2800 0.2900 51,748 -0.04(-12.28%)
May 13, 2024 0.2875 0.3306 0.2875 0.3306 39,668 +0.03(+10.20%)
May 10, 2024 0.3010 0.3010 0.2902 0.3000 28,580 +0.00(+0.00%)
May 09, 2024 0.3000 0.3100 0.2988 0.3000 20,871 +0.01(+2.39%)
May 08, 2024 0.3100 0.3399 0.2900 0.2930 35,941 -0.01(-3.93%)
May 07, 2024 0.2900 0.3390 0.2900 0.3050 173,984 +0.02(+6.98%)
May 06, 2024 0.3000 0.3050 0.2817 0.2851 37,437 -0.01(-1.72%)
May 03, 2024 0.3184 0.3184 0.2900 0.2901 9,947 +0.00(+1.58%)
May 02, 2024 0.2910 0.3180 0.2803 0.2856 40,501 +0.00(+0.81%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.