Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Adamas One Corporation (JEWL)
Adamas One Corporation (JEWL) Historical

JEWL Adamas One Corporation

0.2855

0.00 (0.00%)

Pre Market

Last Updated: 04:09:34

Delayed by 15 minutes

JEWL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.2855	-0.0035	-1.21%	0.30	0.301	0.2811	20,289
May 17 2024	0.289	0.0021	0.73%	0.285	0.32	0.285	85,440
May 16 2024	0.2869	-0.0029	-1.00%	0.29	0.290001	0.285	18,546
May 15 2024	0.2898	-0.0002	-0.07%	0.298	0.32	0.275	17,820
May 14 2024	0.29	-0.0406	-12.28%	0.2875	0.32	0.28	51,747
May 13 2024	0.3306	0.0306	10.20%	0.2875	0.3306	0.2875	39,668
May 10 2024	0.30	0.00	0.00%	0.301	0.301	0.2902	28,539
May 09 2024	0.30	0.007	2.39%	0.30	0.31	0.2988	20,871
May 08 2024	0.293	-0.012	-3.93%	0.305	0.3399	0.29	35,941
May 07 2024	0.305	0.0199	6.98%	0.291	0.339	0.29	173,983
May 06 2024	0.2851	-0.005	-1.72%	0.30	0.305	0.2817	37,437
May 03 2024	0.2901	0.00455	1.59%	0.3184	0.3184	0.29	9,585
May 02 2024	0.28555	0.00225	0.79%	0.291	0.318	0.2803	39,101
May 01 2024	0.2833	-0.0167	-5.57%	0.29	0.2901	0.278	62,967
Apr 30 2024	0.30	0.0198	7.07%	0.3192	0.34	0.28	240,331
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%	0.301	0.31	0.30	68,551
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	17,784
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	12,691
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	30,488
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	0.41	0.3411	157,411
Apr 01 2024	0.42	-0.0165	-3.78%	0.44	0.44	0.40	53,472
Mar 28 2024	0.4365	0.0065	1.51%	0.43	0.45	0.4201	97,256
Mar 27 2024	0.43	0.00	0.00%	0.42	0.43	0.3765	240,632
Mar 26 2024	0.43	0.104	31.90%	0.416	0.49	0.3451	1,514,697
Mar 25 2024	0.326	-0.004	-1.21%	0.3201	0.34	0.32	97,478
Mar 22 2024	0.33	0.003	0.92%	0.3253	0.34	0.30	158,180
Mar 21 2024	0.327	-0.0194	-5.60%	0.358	0.3618	0.32	124,390
Mar 20 2024	0.3464	0.0161	4.87%	0.35	0.35	0.319	110,546
Mar 19 2024	0.3303	-0.0048	-1.43%	0.349	0.455	0.33	234,302
Mar 18 2024	0.3351	-0.0249	-6.92%	0.38	0.398	0.3312	386,251
Mar 15 2024	0.36	-0.0204	-5.36%	0.40	0.481899	0.36	301,176
Mar 14 2024	0.3804	-0.0747	-16.41%	0.48	0.4999	0.356	373,401
Mar 13 2024	0.4551	0.0051	1.13%	0.47	0.50	0.44	99,270
Mar 12 2024	0.45	-0.08	-15.09%	0.5203	0.5463	0.45	129,855
Mar 11 2024	0.53	-0.035	-6.19%	0.56	0.565	0.53	76,656
Mar 08 2024	0.565	-0.0272	-4.59%	0.63	0.63	0.511	177,861
Mar 07 2024	0.5922	0.0012	0.20%	0.687	0.74	0.56	498,024
Mar 06 2024	0.591	0.051	9.44%	0.54	0.591	0.5175	96,555
Mar 05 2024	0.54	-0.0265	-4.68%	0.581	0.591	0.5113	90,558
Mar 04 2024	0.5665	0.0275	5.10%	0.52	0.598	0.52	115,648
Mar 01 2024	0.539	0.058	12.06%	0.504	0.5399	0.504	12,671
Feb 29 2024	0.481	-0.0389	-7.48%	0.54	0.547	0.48	72,736
Feb 28 2024	0.5199	0.0589	12.78%	0.461	0.52	0.461	92,958
Feb 27 2024	0.461	-0.008	-1.71%	0.46	0.4818	0.4505	27,098
Feb 26 2024	0.469	0.01912	4.25%	0.497	0.528	0.4589	166,909
Feb 23 2024	0.449876	-0.05012	-10.02%	0.53	0.53	0.441	141,769
Feb 22 2024	0.50	-0.0177	-3.42%	0.5197	0.55	0.4918	38,269
Feb 21 2024	0.5177	-0.0323	-5.87%	0.5775	0.5775	0.484	93,724

First Trust Limited Dura...

Delayed Upgrade Clock