1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Adaptive Medias Inc (CE) (ADTM)
  7. Historical

ADTM

Adaptive Medias (CE) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Adaptive Medias Inc (CE) ADTM OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.0001 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.0001 0.0001 0.0001 0.0001 0.0001
more quote information »

ADTM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00010.00010.0000980.000154,826,9440.000.0%
1 Month0.00010.00020.0000010.000094230,568,8510.000.0%
3 Months0.00060.00060.0000010.0002783144,407,976-0.0005-83.33%
6 Months0.00080.00110.0000010.0004927128,212,256-0.0007-87.5%
1 Year0.0000010.00240.0000010.0006524112,804,4070.00019,900.0%
3 Years0.000250.00240.0000010.000554851,434,972-0.00015-60.0%
5 Years0.00010.00240.0000010.000590746,225,4020.000.0%

ADTM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 422,000
Oct 21 2021 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 12,157,400
Oct 20 2021 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 5,340,100
Oct 19 2021 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 89,147,272
Oct 18 2021 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 20,340,000
Oct 15 2021 0.0001 0.00 0.0% 0.0001 0.0001 0.000098 147,149,946
Oct 14 2021 0.0001 0.00 0.0% 0.000001 0.0002 0.000001 129,825,202
Oct 13 2021 0.0001 0.0001 9,900.0% 0.0001 0.0001 0.0001 5,000,000
Oct 12 2021 0.000001 0.00 0.0% 0.000001 0.000001 0.000001 0
Oct 11 2021 0.000001 0.00 0.0% 0.000001 0.0001 0.000001 6,080,000
Oct 08 2021 0.000001 -0.0001 -99.0% 0.000001 0.0001 0.000001 5,000,000
Oct 07 2021 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 0
Oct 06 2021 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 1,009,913
Oct 05 2021 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 17,958,510
Oct 04 2021 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 3,000,000
Oct 01 2021 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 2,000,100
Sep 30 2021 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 8,000,000
Sep 29 2021 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 17,525,205
Sep 28 2021 0.0001 0.0001 9,900.0% 0.0001 0.0001 0.0001 19,370,000
Sep 27 2021 0.000001 -0.0001 -99.0% 0.0001 0.0001 0.000001 21,181,998
Sep 24 2021 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 40,153,674
See More Historical Prices »


Your Recent History
USOTC
ADTM
Adaptive M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.