Adamas One Corp. (JEWL)
OTCMKTS
· Delayed Price · Currency is USD
0.0070
+0.0023 (48.94%)
May 28, 2025, 3:55 PM EDT
Adamas One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.00% | 1,001 |
| May 27, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1.00% | 202,332 |
| May 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 233 |
| May 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5 |
| May 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 151 |
| May 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -91.43% | 5,202 |
| May 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| May 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 600.00% | 13,263 |
| May 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| May 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| 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 |