Adamas One Historical Data - JEWL

Company Name	Stock Ticker Symbol	Market	Type
Adamas One Corporation	JEWL	NASDAQ	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	-0.0022	-0.41%	0.5402	10:29:54

Open Price	Low Price	High Price	Close Price	Prev Close
0.56	0.5401	0.563		0.5424

JEWL Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.546	0.5999	0.52	0.5338715	60,988	-0.0058	-1.06%
1 Month	0.5334	0.75	0.3888	0.5638446	78,781	0.0068	1.27%
3 Months	1.14	1.14	0.3888	0.7193391	141,512	-0.5998	-52.61%
6 Months	0.98	2.01	0.3888	1.01	159,491	-0.4398	-44.88%
1 Year	8.60	11.94	0.3888	1.54	184,280	-8.06	-93.72%
3 Years	8.60	11.94	0.3888	1.54	184,280	-8.06	-93.72%
5 Years	8.60	11.94	0.3888	1.54	184,280	-8.06	-93.72%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 27 2023	0.5424	0.0084	1.57%	0.59	0.59	0.5424	37,690
Nov 24 2023	0.534	0.003	0.56%	0.532	0.568	0.532	30,016
Nov 22 2023	0.531	-0.004	-0.75%	0.535	0.5999	0.525	131,047
Nov 21 2023	0.535	0.015	2.88%	0.546	0.57	0.52	45,197
Nov 20 2023	0.52	0.02	4.0%	0.49	0.549899	0.49	67,815
Nov 17 2023	0.50	0.0128	2.63%	0.48	0.50	0.4511	52,768
Nov 16 2023	0.4872	-0.0141	-2.81%	0.5188	0.549999	0.4505	49,148
Nov 15 2023	0.5013	0.0213	4.44%	0.48	0.56	0.48	73,423
Nov 14 2023	0.480001	-0.03	-5.88%	0.5203	0.5799	0.46	113,657
Nov 13 2023	0.51	-0.0899	-14.99%	0.62	0.62	0.3888	233,132
Nov 10 2023	0.5999	0.0324	5.71%	0.59	0.61265	0.551	77,276
Nov 09 2023	0.5675	-0.0615	-9.78%	0.63	0.65	0.56	154,252
Nov 08 2023	0.629	-0.0336	-5.07%	0.67	0.67	0.59	139,231
Nov 07 2023	0.6626	0.001	0.15%	0.6311	0.70	0.6311	11,422
Nov 06 2023	0.6616	-0.0584	-8.11%	0.75	0.75	0.6301	19,260
Nov 03 2023	0.72	0.09	14.29%	0.65	0.74	0.648	164,751
Nov 02 2023	0.63	0.0585	10.24%	0.56	0.63	0.56	33,836
Nov 01 2023	0.5715	-0.0045	-0.78%	0.57	0.60	0.545	14,806
Oct 31 2023	0.576	0.0209	3.77%	0.5334	0.62	0.52	48,103
Oct 30 2023	0.5551	-0.015	-2.63%	0.5802	0.6291	0.549	19,165