Skip to main content
Adamas One Corp. (JEWL)
OTCMKTS · Delayed Price · Currency is USD
0.0400
+0.0060 (17.65%)
Feb 21, 2025, 10:34 AM EST

Adamas One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.030.040.030.040.0429.03%10,738
Feb 20, 20250.030.030.030.030.03-22
Feb 19, 20250.040.040.030.030.03-11.43%120,847
Feb 18, 20250.030.040.030.040.0434.62%72,388
Feb 14, 20250.030.040.030.030.03-8.45%255,310
Feb 13, 20250.040.040.030.030.03-21.98%169,107
Feb 12, 20250.040.040.040.040.0430.00%2,017
Feb 11, 20250.030.050.030.030.03-23.29%661,276
Feb 10, 20250.040.040.030.040.041.25%99,772
Feb 7, 20250.040.040.040.040.04-3.94%211
Feb 6, 20250.040.040.040.040.04-0.05%52,372
Feb 5, 20250.030.040.030.040.0410.12%112,655
Feb 4, 20250.050.050.030.030.03-14.75%9,806
Feb 3, 20250.030.040.030.040.0439.13%103,775
Jan 31, 20250.030.030.030.030.03-15.42%118
Jan 30, 20250.030.030.030.030.03-8.87%180
Jan 29, 20250.040.050.030.040.04-6.75%6,730
Jan 28, 20250.050.050.040.040.04-8,850
Jan 27, 20250.050.050.040.040.04-20.00%262,731
Jan 24, 20250.050.070.050.050.05-22.60%179,425
Jan 23, 20250.070.070.060.060.06-10.90%3,838
Jan 22, 20250.070.070.070.070.075.45%128,400
Jan 21, 20250.070.080.060.070.07-5.82%19,405
Jan 17, 20250.070.080.060.070.07-5.07%246,248
Jan 16, 20250.050.080.050.080.08-1.16%68,739
Jan 15, 20250.070.080.060.080.0829.67%172,569
Jan 14, 20250.050.060.050.060.0622.45%115,158
Jan 13, 20250.050.050.050.050.058.89%7,231
Jan 10, 20250.050.050.050.050.05-9.09%135,800
Jan 8, 20250.050.050.050.050.056.45%45,436
Jan 7, 20250.050.050.050.050.05-7.00%19,595
Jan 6, 20250.020.080.020.050.05163.16%2,723,969
Jan 3, 20250.020.020.020.020.022.70%528,733
Jan 2, 20250.020.020.020.020.022.83%673,015
Dec 31, 20240.020.020.010.020.02-10.05%1,191,476
Dec 30, 20240.020.020.020.020.02-444,689
Dec 27, 20240.020.020.020.020.024.55%506,724
Dec 26, 20240.020.020.020.020.023.41%569,677
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