Adamas One Corporation (PK) (JEWL)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0039 | 15.5378486056 | 0.0251 | 0.041 | 0.0251 | 48500 | 0.03108043 | CS |
| 4 | -0.021 | -42 | 0.05 | 0.05 | 0.0251 | 104944 | 0.03011507 | CS |
| 12 | -0.002 | -6.45161290323 | 0.031 | 0.079 | 0.01 | 252860 | 0.03217838 | CS |
| 26 | -0.27545 | -90.4746263754 | 0.30445 | 0.33 | 0.01 | 180482 | 0.04738621 | CS |
| 52 | -0.27545 | -90.4746263754 | 0.30445 | 0.33 | 0.01 | 180482 | 0.04738621 | CS |
| 156 | -0.27545 | -90.4746263754 | 0.30445 | 0.33 | 0.01 | 180482 | 0.04738621 | CS |
| 260 | -0.27545 | -90.4746263754 | 0.30445 | 0.33 | 0.01 | 180482 | 0.04738621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 0.029 | -0.0012 | -3.97 | 0.030875 | 0.032 | 0.0275 | 27942 |
| 1741040760 | 0.0302 | -0.0048 | -13.71 | 0.035 | 0.035 | 0.0302 | 37053 |
| 1740781260 | 0.035 | 0.00891 | 34.15 | 0.0253 | 0.041 | 0.0253 | 97361 |
| 1740695340 | 0.02609 | -0.00891 | -25.46 | 0.035 | 0.035 | 0.02609 | 50533 |
| 1740608400 | 0.035 | 0.00577 | 19.74 | 0.035 | 0.035 | 0.035 | 1679 |
| 1740522480 | 0.02923 | -0.00117 | -3.85 | 0.0251 | 0.035 | 0.0251 | 55874 |
| 1740435600 | 0.0304 | -0.0096 | -24.00 | 0.04 | 0.04 | 0.0304 | 79997 |
| 1740176400 | 0.04 | 0.009 | 29.03 | 0.034 | 0.04 | 0.034 | 10738 |
| 1740090360 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1740003960 | 0.031 | -0.004 | -11.43 | 0.035 | 0.035 | 0.0261 | 120847 |
| 1739917740 | 0.035 | 0.009 | 34.62 | 0.0284 | 0.04 | 0.0284 | 72388 |
| 1739572020 | 0.026 | -0.0024 | -8.45 | 0.028 | 0.042 | 0.026 | 255310 |
| 1739485320 | 0.0284 | -0.008 | -21.98 | 0.0371 | 0.04 | 0.0284 | 169107 |
| 1739398920 | 0.0364 | 0.0084 | 30.00 | 0.0364 | 0.0364 | 0.0364 | 2017 |
| 1739312940 | 0.028 | -0.0085 | -23.29 | 0.03 | 0.05 | 0.0259 | 661276 |
| 1739226000 | 0.0365 | 0.00045 | 1.25 | 0.0361 | 0.04 | 0.03306 | 99772 |
| 1738967160 | 0.03605 | -0.001475 | -3.93 | 0.03605 | 0.03605 | 0.03605 | 211 |
| 1738880400 | 0.037525 | -2.5E-5 | -0.07 | 0.04 | 0.04 | 0.03604 | 52372 |
| 1738794000 | 0.03755 | 0.00345 | 10.12 | 0.0285 | 0.03755 | 0.0285 | 112655 |
| 1738708080 | 0.0341 | -0.0059 | -14.75 | 0.05 | 0.05 | 0.0341 | 9806 |
| 1738621740 | 0.04 | 0.01125 | 39.13 | 0.034 | 0.04 | 0.034 | 103775 |
| 1738362000 | 0.02875 | -0.00524 | -15.42 | 0.02875 | 0.02875 | 0.02875 | 118 |
| 1738276080 | 0.03399 | -0.00331 | -8.87 | 0.03399 | 0.03399 | 0.03399 | 180 |
| 1738189740 | 0.0373 | -0.0027 | -6.75 | 0.0445 | 0.045 | 0.0346 | 6730 |
| 1738103280 | 0.04 | 0 | 0.00 | 0.0476 | 0.0476 | 0.04 | 8850 |
| 1738016820 | 0.04 | -0.01 | -20.00 | 0.0528 | 0.0528 | 0.04 | 262731 |
| 1737757440 | 0.05 | -0.0146 | -22.60 | 0.045 | 0.07 | 0.045 | 179425 |
| 1737671220 | 0.0646 | -0.0079 | -10.90 | 0.06675 | 0.07 | 0.062 | 3838 |
| 1737584640 | 0.0725 | 0.00375 | 5.45 | 0.0685 | 0.0745 | 0.0685 | 128400 |
| 1737498540 | 0.06875 | -0.00425 | -5.82 | 0.07 | 0.078 | 0.06 | 19405 |
| 1737152880 | 0.073 | -0.0039 | -5.07 | 0.07345 | 0.0769 | 0.0625 | 246248 |
| 1737066420 | 0.0769 | -0.0009 | -1.16 | 0.0501 | 0.0777999 | 0.0501 | 68739 |
| 1736979720 | 0.0777999 | 0.0177999 | 29.67 | 0.065 | 0.0777999 | 0.055 | 172569 |
| 1736893380 | 0.06 | 0.011 | 22.45 | 0.0534 | 0.065 | 0.0533 | 115158 |
| 1736806800 | 0.049 | 0.004 | 8.89 | 0.05 | 0.0533 | 0.0457 | 7231 |
| 1736547720 | 0.045 | -0.0045 | -9.09 | 0.046 | 0.0534 | 0.045 | 135800 |
| 1736375340 | 0.0495 | 0.003 | 6.45 | 0.04775 | 0.05 | 0.0456 | 45436 |
| 1736288940 | 0.0465 | -0.0035 | -7.00 | 0.0492999 | 0.05315 | 0.046 | 19595 |
| 1736202360 | 0.05 | 0.031 | 163.16 | 0.02 | 0.079 | 0.019 | 2723969 |
| 1735942980 | 0.019 | 0.0005 | 2.70 | 0.019 | 0.019 | 0.017 | 528733 |
| 1735856700 | 0.0185 | 0.00051 | 2.83 | 0.017 | 0.019 | 0.015 | 673015 |
| 1735683960 | 0.01799 | -0.00201 | -10.05 | 0.0193 | 0.0193 | 0.01 | 1191476 |
| 1735597740 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.017 | 444689 |
| 1735338000 | 0.02 | 0.000875 | 4.58 | 0.02 | 0.02 | 0.0161 | 506724 |
| 1735252020 | 0.019125 | 0.000625 | 3.38 | 0.02 | 0.02 | 0.0172 | 569677 |
| 1735078200 | 0.0185 | -0.0015 | -7.50 | 0.0195 | 0.0195 | 0.018 | 22868 |
| 1734992400 | 0.02 | -0.0025 | -11.11 | 0.021 | 0.021 | 0.019 | 468585 |
| 1734733200 | 0.0225 | 0.0025 | 12.50 | 0.02 | 0.028 | 0.0195 | 1067553 |
| 1734646800 | 0.02 | -0.005 | -20.00 | 0.024 | 0.025 | 0.019 | 610197 |
| 1734560940 | 0.025 | 0.0025 | 11.11 | 0.021 | 0.025 | 0.02 | 37412 |
| 1734474360 | 0.0225 | -0.0024 | -9.64 | 0.03 | 0.03 | 0.0225 | 275765 |
| 1734388140 | 0.0248999 | -0.0026 | -9.45 | 0.03 | 0.03 | 0.0205 | 375895 |
| 1734128940 | 0.0275 | 0.0015 | 5.77 | 0.0275 | 0.03 | 0.025 | 336885 |
| 1734042480 | 0.026 | -0.004 | -13.33 | 0.03 | 0.03 | 0.026 | 62552 |
| 1733955900 | 0.03 | -0.012 | -28.57 | 0.03655 | 0.03675 | 0.02825 | 319259 |
| 1733869200 | 0.042 | 0.011 | 35.48 | 0.031 | 0.042 | 0.031 | 25953 |
| 1733782800 | 0.031 | 0.001 | 3.33 | 0.036 | 0.042 | 0.03 | 32988 |
| 1733523600 | 0.03 | 0.005 | 20.00 | 0.03 | 0.035 | 0.026 | 111856 |
| 1733437500 | 0.025 | -0.0115 | -31.51 | 0.023 | 0.0365 | 0.023 | 89605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
