Skip to main content
Adamas One Corp. (JEWL)
OTCMKTS · Delayed Price · Currency is USD
0.0200
+0.0010 (5.26%)
Dec 26, 2024, 12:07 PM EST

Adamas One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20240.020.020.020.020.023.41%5,000
Dec 24, 20240.020.020.020.020.02-7.50%22,868
Dec 23, 20240.020.020.020.020.02-11.11%468,585
Dec 20, 20240.020.030.020.020.0212.50%1,067,553
Dec 19, 20240.020.030.020.020.02-20.00%610,197
Dec 18, 20240.020.030.020.030.0311.11%37,412
Dec 17, 20240.030.030.020.020.02-9.64%275,765
Dec 16, 20240.030.030.020.020.02-9.45%375,895
Dec 13, 20240.030.030.030.030.035.77%336,885
Dec 12, 20240.030.030.030.030.03-13.33%62,552
Dec 11, 20240.040.040.030.030.03-28.57%319,259
Dec 10, 20240.030.040.030.040.0435.48%25,953
Dec 9, 20240.040.040.030.030.033.33%32,988
Dec 6, 20240.030.040.030.030.0320.00%111,856
Dec 5, 20240.020.040.020.030.03-31.51%89,605
Dec 4, 20240.020.040.020.040.0432.49%90,115
Dec 3, 20240.030.030.030.030.03-8.17%13,526
Dec 2, 20240.030.030.020.030.03-317,633
Nov 29, 20240.040.040.030.030.03-15.49%230,168
Nov 27, 20240.030.040.030.040.0418.33%113,386
Nov 26, 20240.030.030.030.030.03-14.29%201,587
Nov 25, 20240.040.040.030.040.04-12.50%261,886
Nov 22, 20240.040.040.040.040.041.27%55,647
Nov 21, 20240.050.080.040.040.04-22.55%1,472,506
Nov 20, 20240.070.070.050.050.05-17.74%111,338
Nov 19, 20240.050.070.050.060.0619.23%16,337
Nov 18, 20240.060.070.050.050.05-28.77%30,587
Nov 15, 20240.070.080.060.070.07-2.28%59,317
Nov 14, 20240.070.080.070.070.077.64%27,750
Nov 13, 20240.080.130.070.070.07-7.47%359,153
Nov 12, 20240.060.080.060.080.0815.38%176,985
Nov 11, 20240.070.080.070.070.07-16.67%134,106
Nov 8, 20240.070.090.070.080.088.18%365,828
Nov 7, 20240.130.130.070.070.07-39.92%75,508
Nov 6, 20240.120.130.120.120.12-15,931
Nov 5, 20240.120.130.120.120.12-33,145
Nov 4, 20240.120.140.120.120.12-46,783
Nov 1, 20240.150.150.120.120.12-2.12%20,582
Oct 31, 20240.130.150.120.120.12-12,933
Oct 30, 20240.160.160.120.120.12-18.27%17,583
Oct 29, 20240.150.160.150.150.15-46,494
Oct 28, 20240.160.160.120.150.15-6.25%18,256
Oct 25, 20240.120.160.120.160.1633.67%31,903
Oct 24, 20240.120.140.090.120.127.55%23,054
Oct 23, 20240.150.160.110.110.11-8.16%2,296
Oct 22, 20240.170.170.110.120.128.98%19,614
Oct 21, 20240.110.180.110.110.11-14.46%10,610
Oct 18, 20240.130.160.110.130.13-7.14%3,578
Oct 17, 20240.120.180.120.140.14-22,680
Oct 16, 20240.060.180.060.140.14191.67%254,863
Oct 15, 20240.050.050.020.050.056.67%499,499
Oct 14, 20240.070.080.030.050.05-30.77%571,144
Oct 11, 20240.100.100.070.070.07-27.78%23,584
Oct 10, 20240.070.100.060.090.09-14,876
Oct 9, 20240.050.100.050.090.09-9.55%12,248
Oct 8, 20240.100.100.100.100.10-18,219
Oct 7, 20240.100.110.100.100.10-0.50%25,889
Oct 4, 20240.080.100.080.100.100.10%70,497
Oct 3, 20240.070.100.070.100.1017.53%697
Oct 2, 20240.070.090.070.090.096.25%10,822
Oct 1, 20240.080.080.080.080.08-1,125
Sep 30, 20240.100.100.080.080.08-20.00%3,336
Sep 27, 20240.080.110.080.100.1025.00%22,931
Sep 26, 20240.100.100.080.080.08-20.00%28,098
Sep 25, 20240.160.180.090.100.10-44.41%311,712
Sep 24, 20240.180.200.160.180.18-11.81%80,953
Sep 23, 20240.200.200.200.200.202.00%908
Sep 20, 20240.210.210.190.200.20-8.24%13,388
Sep 19, 20240.200.220.200.220.226.85%3,474
Sep 18, 20240.210.210.190.200.20-18.40%12,793
Sep 17, 20240.180.250.170.250.2538.89%20,733
Sep 16, 20240.210.220.170.180.18-21.74%242,844
Sep 13, 20240.230.230.200.230.239.52%120,567
Sep 12, 20240.170.220.150.210.2146.09%81,647
Sep 11, 20240.130.140.130.140.14-7.26%10,396
Sep 10, 20240.150.160.100.160.1619.23%55,945
Sep 9, 20240.110.130.070.130.13116.67%36,897
Sep 6, 20240.070.140.050.060.06-45.45%444,082
Sep 5, 20240.300.330.100.110.11-62.29%516,498
Sep 4, 20240.430.430.290.290.29-23.26%161,662
Sep 3, 20240.390.420.380.380.38-5.64%16,009
Aug 30, 20240.410.420.390.400.40-10.01%27,722
Aug 29, 20240.430.450.400.450.452.99%29,668
Aug 28, 20240.450.450.410.430.43-3.10%5,204
Aug 27, 20240.430.450.400.450.45-18,194
Aug 26, 20240.410.450.400.450.450.18%15,206
Aug 23, 20240.450.450.390.450.45-0.27%69,734
Aug 22, 20240.380.450.380.450.458.77%92,067
Aug 21, 20240.400.430.390.410.41-2.78%14,305
Aug 20, 20240.390.430.390.420.4214.88%54,351
Aug 19, 20240.350.370.330.370.375.57%29,984
Aug 16, 20240.360.370.340.350.35-4.19%10,290
Aug 15, 20240.330.370.330.370.371.47%88,398
Aug 14, 20240.370.370.350.360.360.14%2,757
Aug 13, 20240.340.360.320.360.363.99%108,678
Aug 12, 20240.400.400.320.350.35-18.24%125,026
Aug 9, 20240.420.440.360.420.42-5.52%50,488
Aug 8, 20240.460.460.390.450.451.91%42,468
Aug 7, 20240.500.500.400.440.44-9.20%106,939
Aug 6, 20240.460.480.400.480.484.00%73,121