Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adamas One Corporation | JEWL | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0198 | 7.07% | 0.30 | 18:00:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.3192 | 0.28 | 0.34 | 0.30 | 0.2802 |
JEWL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.3601 | 0.379 | 0.2711 | 0.3054163 | 72,658 | -0.0601 | -16.69% |
| 1 Month | 0.40 | 0.42 | 0.2711 | 0.3459591 | 51,611 | -0.10 | -25.00% |
| 3 Months | 0.445 | 0.74 | 0.2711 | 0.4297318 | 122,878 | -0.145 | -32.58% |
| 6 Months | 0.5802 | 0.75 | 0.2711 | 0.4897205 | 103,344 | -0.2802 | -48.29% |
| 1 Year | 0.79 | 2.01 | 0.2711 | 0.8143224 | 131,636 | -0.49 | -62.03% |
| 3 Years | 8.60 | 11.94 | 0.2711 | 1.32 | 161,311 | -8.30 | -96.51% |
| 5 Years | 8.60 | 11.94 | 0.2711 | 1.32 | 161,311 | -8.30 | -96.51% |
JEWL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.2802 | -0.0249 | -8.16% | 0.305 | 0.35 | 0.2711 | 60,680 |
| Apr 26 2024 | 0.3051 | -0.0009 | -0.29% | 0.3059 | 0.3099 | 0.29 | 56,934 |
| Apr 25 2024 | 0.306 | -0.0015 | -0.49% | 0.307 | 0.31 | 0.30 | 66,017 |
| Apr 24 2024 | 0.3075 | -0.0465 | -13.14% | 0.379 | 0.379 | 0.305 | 155,244 |
| Apr 23 2024 | 0.354 | 0.0035 | 1.00% | 0.3601 | 0.3781 | 0.3507 | 24,414 |
| Apr 22 2024 | 0.3505 | 0.0092 | 2.70% | 0.362 | 0.39 | 0.3445 | 32,477 |
| Apr 19 2024 | 0.3413 | -0.0086 | -2.46% | 0.353 | 0.36 | 0.332 | 15,483 |
| Apr 18 2024 | 0.3499 | -0.0121 | -3.34% | 0.37 | 0.37 | 0.331 | 50,068 |
| Apr 17 2024 | 0.362 | -0.0029 | -0.79% | 0.39 | 0.39 | 0.362 | 5,048 |
| Apr 16 2024 | 0.3649 | 0.0047 | 1.30% | 0.371 | 0.39 | 0.361 | 17,333 |
| Apr 15 2024 | 0.3602 | -0.023 | -6.00% | 0.399 | 0.399 | 0.3602 | 23,679 |
| Apr 12 2024 | 0.3832 | -0.0158 | -3.96% | 0.3764 | 0.399 | 0.3602 | 26,034 |
| Apr 11 2024 | 0.399 | 0.019 | 5.00% | 0.385 | 0.40 | 0.3601 | 16,878 |
| Apr 10 2024 | 0.38 | -0.0099 | -2.54% | 0.3753 | 0.3977 | 0.3753 | 12,662 |
| Apr 09 2024 | 0.3899 | -0.0051 | -1.29% | 0.38 | 0.40 | 0.3553 | 31,988 |
| Apr 08 2024 | 0.395 | 0.0299 | 8.19% | 0.39 | 0.42 | 0.38 | 43,628 |
| Apr 05 2024 | 0.3651 | -0.0089 | -2.38% | 0.375 | 0.3927 | 0.3601 | 27,561 |
| Apr 04 2024 | 0.374 | -0.001 | -0.27% | 0.3648 | 0.3871 | 0.341 | 36,749 |
| Apr 03 2024 | 0.375 | 0.021 | 5.93% | 0.3434 | 0.4199 | 0.315 | 174,404 |
| Apr 02 2024 | 0.354 | -0.066 | -15.71% | 0.40 | 0.40 | 0.3411 | 154,936 |
| Apr 01 2024 | 0.42 | -0.0165 | -3.78% | 0.44 | 0.44 | 0.40 | 53,472 |
