Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Adaptive Medias Inc (OP: ADTM )

N/A UNCHANGED
Last Price Updated: 11:30 AM EST, Dec 30, 2022 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 (%)
Sep 30, 2019 0.0001 0.0001 0.0001 0.0001 7,300,098 +0.00(+0.00%)
Sep 27, 2019 0.0001 0.0001 0.0001 0.0001 10,150,000 +0.00(+0.00%)
Sep 26, 2019 0.0001 0.0001 0.0001 0.0001 50,000 +0.00(+0.00%)
Sep 25, 2019 0.0001 0.0002 0.0001 0.0001 4,880,000 +0.00(+0.00%)
Sep 24, 2019 0.0001 0.0001 0.0001 0.0001 100 +0.00(+0.00%)
Sep 23, 2019 0.0001 0.0001 0.0001 0.0001 6,799,585 +0.00(+0.00%)
Sep 20, 2019 0.0001 0.0001 0.0001 0.0001 2,426,200 +0.00(+0.00%)
Sep 19, 2019 0.0001 0.0001 0.0001 0.0001 15,781,403 -0.00(-50.00%)
Sep 18, 2019 0.0001 0.0002 0.0001 0.0002 23,313,592 +0.00(+100.00%)
Sep 17, 2019 0.0001 0.0001 0.0001 0.0001 2,715,000 +0.00(+0.00%)
Sep 16, 2019 0.0001 0.0001 0.0001 0.0001 600,000 +0.00(+0.00%)
Sep 12, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 11, 2019 0.0001 0.0001 0.0001 0.0001 1,850,000 +0.00(+0.00%)
Sep 10, 2019 0.0001 0.0001 0.0001 0.0001 16,319,995 -0.00(-50.00%)
Sep 09, 2019 0.0001 0.0002 0.0001 0.0002 20,082,900 +0.00(+100.00%)
Sep 06, 2019 0.0001 0.0002 0.0001 0.0001 10,741,400 -0.00(-50.00%)
Sep 05, 2019 0.0002 0.0002 0.0002 0.0002 743,450 +0.00(+0.00%)
Sep 04, 2019 0.0002 0.0002 0.0001 0.0002 2,030,000 +0.00(+100.00%)
Sep 03, 2019 0.0002 0.0002 0.0001 0.0001 400,000 -0.00(-50.00%)
Aug 30, 2019 0.0002 0.0002 0.0001 0.0002 4,020,000 +0.00(+0.00%)
Aug 29, 2019 0.0001 0.0002 0.0001 0.0002 7,060,060 +0.00(+100.00%)
Aug 28, 2019 0.0001 0.0001 0.0001 0.0001 780,065 +0.00(+0.00%)
Aug 27, 2019 0.0001 0.0002 0.0001 0.0001 900,000 -0.00(-50.00%)
Aug 26, 2019 0.0001 0.0002 0.0001 0.0002 547,971 +0.00(+100.00%)
Aug 23, 2019 0.0001 0.0001 0.0001 0.0001 2,400,000 +0.00(+0.00%)
Aug 22, 2019 0.0001 0.0002 0.0001 0.0001 8,450,611 -0.00(-50.00%)
Aug 21, 2019 0.0001 0.0002 0.0001 0.0002 15,714,681 +0.00(+100.00%)
Aug 20, 2019 0.0001 0.0001 0.0001 0.0001 179,765 +0.00(+0.00%)
Aug 19, 2019 0.0002 0.0002 0.0001 0.0001 6,110,000 -0.00(-50.00%)
Aug 16, 2019 0.0002 0.0002 0.0002 0.0002 295,000 +0.00(+100.00%)
Aug 15, 2019 0.0002 0.0002 0.0001 0.0001 2,854,762 +0.00(+0.00%)
Aug 14, 2019 0.0001 0.0002 0.0001 0.0001 824,407 +0.00(+0.00%)
Aug 13, 2019 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Aug 12, 2019 0.0001 0.0002 0.0001 0.0001 4,720,000 -0.00(-50.00%)
Aug 09, 2019 0.0001 0.0002 0.0001 0.0002 16,106,200 +0.00(+100.00%)
Aug 08, 2019 0.0001 0.0001 0.0001 0.0001 911 +0.00(+0.00%)
Aug 07, 2019 0.0001 0.0001 0.0001 0.0001 37,500 +0.00(+0.00%)
Aug 06, 2019 0.0001 0.0002 0.0001 0.0001 11,150,093 +0.00(+0.00%)
Aug 05, 2019 0.0001 0.0001 0.0001 0.0001 3,000,000 +0.00(+0.00%)
Aug 02, 2019 0.0001 0.0002 0.0001 0.0001 36,983,700 +0.00(+0.00%)
Aug 01, 2019 0.0001 0.0001 0.0001 0.0001 3,638,866 +0.00(+0.00%)
Jul 31, 2019 0.0001 0.0002 0.0001 0.0001 18,736,900 +0.00(+0.00%)
Jul 30, 2019 0.0002 0.0002 0.0001 0.0001 4,177,100 -0.00(-50.00%)
Jul 29, 2019 0.0002 0.0002 0.0002 0.0002 85,099 +0.00(+0.00%)
Jul 26, 2019 0.0001 0.0002 0.0001 0.0002 2,275,000 +0.00(+100.00%)
Jul 25, 2019 0.0002 0.0002 0.0001 0.0001 5,393,000 -0.00(-50.00%)
Jul 24, 2019 0.0002 0.0002 0.0002 0.0002 2,000,000 +0.00(+0.00%)
Jul 23, 2019 0.0002 0.0002 0.0002 0.0002 10,581,999 +0.00(+0.00%)
Jul 22, 2019 0.0001 0.0002 0.0001 0.0002 11,424,600 +0.00(+100.00%)
Jul 19, 2019 0.0002 0.0002 0.0001 0.0001 1,851,900 +0.00(+0.00%)
Jul 18, 2019 0.0001 0.0001 0.0001 0.0001 5,270,000 +0.00(+0.00%)
Jul 17, 2019 0.0001 0.0002 0.0001 0.0001 1,980,400 +0.00(+0.00%)
Jul 16, 2019 0.0001 0.0001 0.0001 0.0001 12,637,591 +0.00(+0.00%)
Jul 15, 2019 0.0001 0.0001 0.0001 0.0001 9,612,000 +0.00(+0.00%)
Jul 12, 2019 0.0001 0.0001 0.0001 0.0001 39,100,000 -0.00(-50.00%)
Jul 10, 2019 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Jul 09, 2019 0.0002 0.0002 0.0001 0.0001 2,510,000 -0.00(-50.00%)
Jul 08, 2019 0.0001 0.0002 0.0001 0.0002 400,000 +0.00(+0.00%)
Jul 05, 2019 0.0002 0.0002 0.0001 0.0002 8,573,500 +0.00(+100.00%)
Jul 03, 2019 0.0002 0.0002 0.0001 0.0001 3,229,000 +0.00(+0.00%)
Jul 02, 2019 0.0002 0.0002 0.0001 0.0001 4,540,200 -0.00(-50.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.