Adamas One Corp. (JEWL)
OTCMKTS
· Delayed Price · Currency is USD
0.0010
-0.0115 (-92.00%)
May 7, 2025, 4:00 PM EDT
Adamas One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| May 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| May 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| May 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| May 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10 |
| May 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 31,050 |
| Apr 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 8 |
| Apr 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2 |
| Apr 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11 |
| Apr 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -94.68% | 1,402 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3 |
| Apr 21, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 754.55% | 3,602 |
| Apr 17, 2025 | 0.01 | 0.02 | 0.00 | 0.00 | 0.00 | -90.83% | 470,134 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,630 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 110,466 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,968 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 55,551 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 674,399 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.99% | 896,540 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.83% | 190,353 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.42% | 274,185 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.15% | 126,677 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 246,863 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 348,911 |
| Apr 1, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 12.02% | 116,725 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.05% | 119,043 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 151,349 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 29.03% | 704,488 |
| Mar 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.51% | 159,613 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -22.26% | 968,133 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -51.38% | 1,220,761 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -20.00% | 27,499 |
| Mar 20, 2025 | 0.03 | 0.05 | 0.02 | 0.05 | 0.05 | 46.63% | 105,845 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 14.81% | 41,027 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.20% | 55,566 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 4.26% | 63,834 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.72% | 145,471 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.40% | 1,547 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.60% | 29,015 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.33% | 401,436 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.95% | 11,551 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 7.47% | 195,074 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 77,736 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 164,192 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.97% | 27,942 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.71% | 37,053 |
| Feb 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 34.15% | 97,361 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.46% | 50,533 |