Adamas One Corporation (JEWL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -23.9130434783 | 0.46 | 0.4695 | 0.2919 | 148858 | 0.32740203 | CS |
| 4 | 0.063 | 21.9512195122 | 0.287 | 0.55 | 0.17 | 561388 | 0.43402794 | CS |
| 12 | 0.0308 | 9.64912280702 | 0.3192 | 0.55 | 0.17 | 262880 | 0.39182096 | CS |
| 26 | -0.2355 | -40.2220324509 | 0.5855 | 0.74 | 0.17 | 183877 | 0.40890502 | CS |
| 52 | -1.02 | -74.4525547445 | 1.37 | 2.01 | 0.17 | 163086 | 0.63886539 | CS |
| 156 | -8.25 | -95.9302325581 | 8.6 | 11.94 | 0.17 | 175677 | 1.12618361 | CS |
| 260 | -8.25 | -95.9302325581 | 8.6 | 11.94 | 0.17 | 175677 | 1.12618361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.33 | 0.017 | 5.43 | 0.328 | 0.3464999 | 0.2919 | 44519 |
| 1721428500 | 0.313 | -0.008 | -2.49 | 0.3248 | 0.334332 | 0.313 | 54378 |
| 1721342100 | 0.321 | -0.009 | -2.73 | 0.3299 | 0.3467 | 0.3207 | 112781 |
| 1721255700 | 0.33 | 0 | 0.00 | 0.3299 | 0.33 | 0.295199 | 279619 |
| 1721169300 | 0.33 | -0.1152 | -25.88 | 0.46 | 0.4695 | 0.33 | 270795 |
| 1721082900 | 0.4452 | 0.0062 | 1.41 | 0.4389 | 0.469999 | 0.4215 | 101469 |
| 1720823700 | 0.439 | 0.009 | 2.09 | 0.4299 | 0.44 | 0.4205 | 84428 |
| 1720737300 | 0.43 | -0.046 | -9.66 | 0.4617 | 0.4865 | 0.43 | 185266 |
| 1720650900 | 0.476 | 0.104 | 27.96 | 0.4 | 0.5344 | 0.3716999 | 1003240 |
| 1720564500 | 0.372 | -0.0089 | -2.34 | 0.38 | 0.399 | 0.3600999 | 115953 |
| 1720478100 | 0.3809 | 0.0158 | 4.33 | 0.365 | 0.5111 | 0.332 | 820607 |
| 1720218900 | 0.3651 | -0.0964 | -20.89 | 0.4032 | 0.4032 | 0.35 | 827766 |
| 1720040640 | 0.4615 | 0.2175 | 89.14 | 0.236 | 0.55 | 0.236 | 6579842 |
| 1719959700 | 0.244 | -0.0027 | -1.09 | 0.2466 | 0.26 | 0.2401 | 20082 |
| 1719873300 | 0.2467 | -0.0043 | -1.71 | 0.2698 | 0.2698 | 0.2467 | 38221 |
| 1719614100 | 0.251 | 0 | 0.00 | 0.251 | 0.251 | 0.251 | 0 |
| 1719527700 | 0.251 | -0.018 | -6.69 | 0.2809 | 0.2809 | 0.235 | 34924 |
| 1719441300 | 0.269 | 0.005 | 1.89 | 0.2896 | 0.291 | 0.255 | 26943 |
| 1719354900 | 0.264 | -0.006101 | -2.26 | 0.287 | 0.3 | 0.2448 | 22542 |
| 1719268500 | 0.270101 | 0.014401 | 5.63 | 0.2628 | 0.3 | 0.2551 | 17253 |
| 1719009300 | 0.2557 | -0.0074 | -2.81 | 0.2547 | 0.275 | 0.2315 | 263486 |
| 1718922900 | 0.2631 | -0.0021 | -0.79 | 0.2782 | 0.298 | 0.2538 | 55304 |
| 1718750100 | 0.2652 | 0.0102 | 4.00 | 0.259 | 0.2787 | 0.2575 | 62956 |
| 1718663700 | 0.255 | -0.0001 | -0.04 | 0.2576 | 0.2576 | 0.2428 | 77429 |
| 1718404500 | 0.2551 | 0.01 | 4.08 | 0.2595 | 0.37639 | 0.2416 | 1257861 |
| 1718318100 | 0.2451 | -0.0473 | -16.18 | 0.2996 | 0.299899 | 0.2303 | 156496 |
| 1718231700 | 0.2924 | 0.0044 | 1.53 | 0.29 | 0.31 | 0.27 | 189267 |
| 1718145300 | 0.288 | 0.0040001 | 1.41 | 0.3 | 0.3 | 0.2839999 | 14647 |
| 1718058900 | 0.2839999 | 0.0038999 | 1.39 | 0.28 | 0.3137 | 0.2649 | 157114 |
| 1717799700 | 0.2801 | -0.0232 | -7.65 | 0.3 | 0.318501 | 0.28 | 141933 |
| 1717713300 | 0.3033 | 0.0056 | 1.88 | 0.2888 | 0.3328 | 0.2888 | 36501 |
| 1717626900 | 0.2977 | -0.0994 | -25.03 | 0.3955 | 0.3971 | 0.2713 | 227143 |
| 1717540500 | 0.3971 | -0.0106 | -2.60 | 0.391 | 0.4057 | 0.3618 | 15160 |
| 1717454100 | 0.4077 | 0.0018 | 0.44 | 0.4057 | 0.4473 | 0.405 | 30844 |
| 1717194900 | 0.4059 | 0.0559 | 15.97 | 0.3395 | 0.45 | 0.3395 | 277532 |
| 1717108500 | 0.35 | 0.0508 | 16.98 | 0.2993 | 0.4 | 0.296 | 182855 |
| 1717022100 | 0.2992 | 0.014 | 4.91 | 0.2849999 | 0.2999 | 0.2727 | 45125 |
| 1716935700 | 0.2852 | -0.0145 | -4.84 | 0.2970999 | 0.2996 | 0.2852 | 4260 |
| 1716590100 | 0.2997 | 0.0171 | 6.05 | 0.2970999 | 0.31 | 0.28 | 81341 |
| 1716503700 | 0.2826 | -0.008651 | -2.97 | 0.288 | 0.305 | 0.282501 | 18584 |
| 1716417300 | 0.291251 | 0.0062511 | 2.19 | 0.307 | 0.307 | 0.2824999 | 25639 |
| 1716330900 | 0.2849999 | -0.0005 | -0.18 | 0.2854999 | 0.31 | 0.28 | 98865 |
| 1716244500 | 0.2854999 | -0.0035 | -1.21 | 0.3 | 0.301 | 0.2811 | 20289 |
| 1715985300 | 0.289 | 0.0021 | 0.73 | 0.2849999 | 0.32 | 0.2849999 | 85440 |
| 1715898900 | 0.2869 | -0.0029 | -1.00 | 0.29 | 0.290001 | 0.2849999 | 18546 |
| 1715812500 | 0.2898 | -0.0002 | -0.07 | 0.298 | 0.32 | 0.275 | 17820 |
| 1715726100 | 0.29 | -0.0406 | -12.28 | 0.2875 | 0.32 | 0.28 | 51747 |
| 1715639700 | 0.3306 | 0.0306 | 10.20 | 0.2875 | 0.3306 | 0.2875 | 39668 |
| 1715380500 | 0.3 | 0 | 0.00 | 0.301 | 0.301 | 0.2902 | 28539 |
| 1715294100 | 0.3 | 0.007 | 2.39 | 0.3 | 0.31 | 0.2988 | 20871 |
| 1715207700 | 0.293 | -0.012 | -3.93 | 0.305 | 0.3399 | 0.29 | 35941 |
| 1715121300 | 0.305 | 0.0199 | 6.98 | 0.291 | 0.339 | 0.29 | 173983 |
| 1715034900 | 0.2851 | -0.005 | -1.72 | 0.3 | 0.305 | 0.2817 | 37437 |
| 1714775700 | 0.2901 | 0.00455 | 1.59 | 0.3184 | 0.3184 | 0.29 | 9585 |
| 1714689300 | 0.28555 | 0.00225 | 0.79 | 0.291 | 0.318 | 0.2803 | 39101 |
| 1714602900 | 0.2833 | -0.0167 | -5.57 | 0.29 | 0.2901 | 0.278 | 62967 |
| 1714516500 | 0.3 | 0.0198 | 7.07 | 0.3192 | 0.34 | 0.28 | 240331 |
| 1714430100 | 0.2802 | -0.0249 | -8.16 | 0.305 | 0.35 | 0.2711 | 60680 |
| 1714170900 | 0.3051 | -0.0009 | -0.29 | 0.3059 | 0.3099 | 0.29 | 56934 |
| 1714084500 | 0.306 | -0.0015 | -0.49 | 0.301 | 0.31 | 0.3 | 68551 |
| 1713998100 | 0.3075 | -0.0465 | -13.14 | 0.379 | 0.379 | 0.305 | 155244 |
| 1713911700 | 0.354 | 0.0035 | 1.00 | 0.3600999 | 0.3781 | 0.3507 | 24414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
