Adams (JOHN) Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2024	0.25	0.25	0.25	0.25	0.25	108.33%	17,571
Jun 28, 2024	0.12	0.12	0.12	0.12	0.12	-25.00%	7,433
Sep 6, 2023	0.16	0.16	0.16	0.16	0.16	3.00%	200
Mar 13, 2023	0.01	0.01	0.01	0.01	0.01	-98.00%	3,000
Oct 24, 2022	0.25	0.25	0.25	0.25	0.25	-75.00%	3,000
Apr 7, 2022	1.00	1.00	1.00	1.00	1.00	185.71%	120
Aug 19, 2021	0.35	0.35	0.35	0.35	0.35	-	1,000
Jul 6, 2021	0.35	0.35	0.35	0.35	0.35	-53.33%	100
Jun 23, 2021	0.75	0.75	0.75	0.75	0.75	-	100
Jun 22, 2021	0.75	0.75	0.75	0.75	0.75	19.05%	2,080
Jun 1, 2021	0.63	0.63	0.63	0.63	0.63	23.53%	100
Mar 10, 2021	0.51	0.51	0.51	0.51	0.51	96.15%	1,000
Nov 16, 2020	0.26	0.26	0.26	0.26	0.26	-	200
Sep 21, 2020	0.26	0.26	0.26	0.26	0.26	-48.00%	6,000
Aug 28, 2020	0.50	0.50	0.50	0.50	0.50	-	5,000
Aug 24, 2020	0.50	0.50	0.50	0.50	0.50	-1.96%	2,500
Aug 21, 2020	0.51	0.51	0.51	0.51	0.51	104.00%	1,000
Aug 4, 2020	0.25	0.25	0.25	0.25	0.25	-50.98%	10,600
Feb 18, 2020	0.51	0.51	0.51	0.51	0.51	-	200
Oct 2, 2019	0.51	0.51	0.51	0.51	0.51	41.67%	2,000
Jun 19, 2019	0.36	0.36	0.36	0.36	0.36	44.00%	200
Apr 12, 2019	0.53	0.53	0.25	0.25	0.25	-51.92%	3,000
Aug 2, 2018	0.52	0.52	0.52	0.52	0.52	-13.33%	2,000
Jul 16, 2018	0.51	0.75	0.51	0.60	0.60	100.00%	8,500
May 14, 2018	0.30	0.30	0.30	0.30	0.30	-41.18%	200
Apr 18, 2018	0.51	0.51	0.51	0.51	0.51	2.00%	1,600
Mar 1, 2018	0.50	0.50	0.50	0.50	0.50	42.86%	5,000
Feb 8, 2018	0.35	0.35	0.35	0.35	0.35	-	2,500
Dec 5, 2017	0.35	0.35	0.35	0.35	0.35	-12.50%	300
Oct 20, 2017	0.40	0.40	0.40	0.40	0.40	60.00%	2,500
Aug 7, 2017	0.25	0.25	0.25	0.25	0.25	-	10,500
Dec 9, 2016	0.25	0.25	0.25	0.25	0.25	-	100
Oct 5, 2016	0.25	0.25	0.25	0.25	0.25	-	30,000
Oct 3, 2016	0.25	0.25	0.25	0.25	0.25	66.67%	30,000
Sep 15, 2016	0.15	0.15	0.15	0.15	0.15	-40.00%	100
May 27, 2016	0.25	0.25	0.25	0.25	0.25	-28.57%	10,000
Apr 22, 2016	0.35	0.35	0.35	0.35	0.35	34.10%	20,000
Mar 21, 2016	0.26	0.26	0.26	0.26	0.26	-18.44%	1,000
Feb 22, 2016	0.25	0.32	0.23	0.32	0.32	52.38%	44,471
Nov 12, 2015	0.21	0.21	0.21	0.21	0.21	-30.00%	4,273
Nov 6, 2015	0.30	0.30	0.30	0.30	0.30	-	2,700
Oct 20, 2015	0.30	0.30	0.30	0.30	0.30	-41.18%	200
Aug 25, 2015	0.51	0.51	0.51	0.51	0.51	-15.00%	1,000
Apr 22, 2015	0.53	0.60	0.53	0.60	0.60	71.43%	2,500
Apr 15, 2015	0.35	0.35	0.35	0.35	0.35	12.90%	5,000
Mar 19, 2015	0.31	0.31	0.31	0.31	0.31	-	500
Dec 1, 2014	0.31	0.31	0.31	0.31	0.31	-	300
Jul 29, 2014	0.31	0.31	0.31	0.31	0.31	-38.00%	1,500
Jul 3, 2014	0.40	0.50	0.40	0.50	0.50	-1.96%	13,220