Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adamas One Corp. - Common Stock (NQ: JEWL )

0.3500 -0.0153 (-4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 0.3600 0.3660 0.3400 0.3500 10,060 -0.02(-4.19%)
Aug 15, 2024 0.3300 0.3725 0.3301 0.3653 88,398 +0.01(+1.47%)
Aug 14, 2024 0.3690 0.3690 0.3523 0.3600 2,757 +0.00(+0.14%)
Aug 13, 2024 0.3380 0.3595 0.3221 0.3595 108,678 +0.01(+3.99%)
Aug 12, 2024 0.4000 0.4020 0.3200 0.3457 125,026 -0.08(-18.24%)
Aug 09, 2024 0.4241 0.4370 0.3598 0.4228 50,488 -0.02(-5.52%)
Aug 08, 2024 0.4566 0.4566 0.3900 0.4475 42,468 +0.01(+1.91%)
Aug 07, 2024 0.4970 0.5000 0.4014 0.4391 106,939 -0.04(-9.20%)
Aug 06, 2024 0.4611 0.4836 0.4000 0.4836 72,921 +0.02(+4.00%)
Aug 05, 2024 0.3900 0.4830 0.3515 0.4650 193,218 +0.03(+7.89%)
Aug 02, 2024 0.4490 0.4700 0.4070 0.4310 88,989 -0.02(-4.01%)
Aug 01, 2024 0.4600 0.4700 0.4411 0.4490 58,559 -0.01(-2.39%)
Jul 31, 2024 0.4080 0.4600 0.3750 0.4600 117,880 +0.04(+9.52%)
Jul 30, 2024 0.4101 0.4241 0.3810 0.4200 89,149 +0.01(+1.25%)
Jul 29, 2024 0.4256 0.4380 0.3750 0.4148 80,600 -0.02(-5.30%)
Jul 26, 2024 0.4087 0.4390 0.3800 0.4380 109,391 +0.03(+6.57%)
Jul 25, 2024 0.4000 0.4400 0.3750 0.4110 167,537 +0.01(+3.14%)
Jul 24, 2024 0.3800 0.3995 0.3661 0.3985 248,726 +0.02(+4.48%)
Jul 23, 2024 0.3350 0.3995 0.3201 0.3814 125,232 +0.05(+15.58%)
Jul 22, 2024 0.3280 0.3465 0.2919 0.3300 44,519 +0.02(+5.43%)
Jul 19, 2024 0.3248 0.3343 0.3130 0.3130 54,378 -0.01(-2.49%)
Jul 18, 2024 0.3299 0.3467 0.3207 0.3210 112,781 -0.01(-2.73%)
Jul 17, 2024 0.3299 0.3300 0.2952 0.3300 283,119 +0.00(+0.00%)
Jul 16, 2024 0.4600 0.4695 0.3300 0.3300 271,545 -0.12(-25.88%)
Jul 15, 2024 0.4389 0.4700 0.4215 0.4452 101,469 +0.01(+1.41%)
Jul 12, 2024 0.4299 0.4400 0.4205 0.4390 84,430 +0.01(+2.09%)
Jul 11, 2024 0.4617 0.4865 0.4300 0.4300 185,266 -0.05(-9.66%)
Jul 10, 2024 0.4000 0.5344 0.3717 0.4760 1,004,281 +0.10(+27.96%)
Jul 09, 2024 0.3800 0.3990 0.3601 0.3720 118,903 -0.01(-2.34%)
Jul 08, 2024 0.3700 0.5111 0.3320 0.3809 821,190 +0.02(+4.33%)
Jul 05, 2024 0.4032 0.4032 0.3500 0.3651 832,868 -0.10(-20.89%)
Jul 03, 2024 0.2360 0.5500 0.2360 0.4615 6,584,108 +0.22(+89.14%)
Jul 02, 2024 0.2466 0.2600 0.2401 0.2440 20,082 -0.00(-1.09%)
Jul 01, 2024 0.2698 0.2698 0.2467 0.2467 38,221 -0.01(-4.01%)
Jun 28, 2024 0.2520 0.2800 0.1700 0.2570 61,200 +0.01(+2.39%)
Jun 27, 2024 0.2660 0.2660 0.2350 0.2510 34,924 -0.02(-6.69%)
Jun 26, 2024 0.2896 0.2896 0.2550 0.2690 26,943 +0.01(+1.89%)
Jun 25, 2024 0.2870 0.3000 0.2448 0.2640 22,542 -0.01(-2.26%)
Jun 24, 2024 0.2551 0.3000 0.2551 0.2701 17,253 +0.01(+5.63%)
Jun 21, 2024 0.2547 0.2750 0.2315 0.2557 263,866 -0.01(-2.81%)
Jun 20, 2024 0.2843 0.2980 0.2538 0.2631 55,304 -0.00(-0.79%)
Jun 18, 2024 0.2590 0.2787 0.2575 0.2652 63,056 +0.01(+4.00%)
Jun 17, 2024 0.2576 0.2576 0.2428 0.2550 77,449 -0.00(-0.04%)
Jun 14, 2024 0.2595 0.3900 0.2400 0.2551 1,258,647 +0.01(+4.08%)
Jun 13, 2024 0.2943 0.2999 0.2303 0.2451 161,010 -0.05(-16.18%)
Jun 12, 2024 0.2900 0.3100 0.2700 0.2924 189,267 +0.00(+1.53%)
Jun 11, 2024 0.2982 0.3000 0.2840 0.2880 14,647 +0.00(+1.41%)
Jun 10, 2024 0.2800 0.3137 0.2649 0.2840 157,114 +0.00(+1.39%)
Jun 07, 2024 0.3000 0.3185 0.2800 0.2801 141,933 -0.02(-7.65%)
Jun 06, 2024 0.2888 0.3328 0.2888 0.3033 36,501 +0.01(+1.88%)
Jun 05, 2024 0.3955 0.3971 0.2713 0.2977 227,143 -0.10(-25.03%)
Jun 04, 2024 0.4000 0.4057 0.3618 0.3971 15,260 -0.01(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.