Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptive Medias Inc (OP: ADTM )

N/A UNCHANGED
Last Price Updated: 11:30 AM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.0002 0.0002 0.0001 0.0002 31,318,100 +0.00(+0.00%)
Dec 28, 2018 0.0001 0.0002 0.0001 0.0002 1,654,200 +0.00(+100.00%)
Dec 27, 2018 0.0002 0.0002 0.0001 0.0001 45,610,008 +0.00(+0.00%)
Dec 26, 2018 0.0001 0.0002 0.0001 0.0001 146,706,848 +0.00(+0.00%)
Dec 24, 2018 0.0001 0.0001 0.0001 0.0001 82,307,504 +0.00(+0.00%)
Dec 21, 2018 0.0002 0.0002 0.0001 0.0001 72,388,400 +0.00(+0.00%)
Dec 20, 2018 0.0002 0.0002 0.0001 0.0001 7,010,834 +0.00(+0.00%)
Dec 19, 2018 0.0001 0.0002 0.0001 0.0001 3,116,539 +0.00(+0.00%)
Dec 18, 2018 0.0002 0.0002 0.0001 0.0001 405,533 +0.00(+0.00%)
Dec 17, 2018 0.0001 0.0002 0.0001 0.0001 15,975,255 +0.00(+0.00%)
Dec 14, 2018 0.0001 0.0001 0.0001 0.0001 41,273,400 +0.00(+0.00%)
Dec 13, 2018 0.0001 0.0002 0.0001 0.0001 130,079,552 -0.00(-50.00%)
Dec 12, 2018 0.0002 0.0002 0.0002 0.0002 3,922 +0.00(+0.00%)
Dec 11, 2018 0.0002 0.0002 0.0001 0.0002 1,712,883 +0.00(+100.00%)
Dec 10, 2018 0.0001 0.0002 0.0001 0.0001 7,796,125 +0.00(+0.00%)
Dec 07, 2018 0.0001 0.0002 0.0001 0.0001 1,199,800 -0.00(-50.00%)
Dec 06, 2018 0.0001 0.0002 0.0001 0.0002 24,066,356 +0.00(+100.00%)
Dec 04, 2018 0.0001 0.0002 0.0001 0.0001 344,857,216 +0.00(+0.00%)
Dec 03, 2018 0.0001 0.0002 0.0001 0.0001 5,725,000 +0.00(+0.00%)
Nov 29, 2018 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Nov 28, 2018 0.0001 0.0002 0.0001 0.0002 29,710,632 +0.00(+0.00%)
Nov 27, 2018 0.0001 0.0002 0.0001 0.0002 1,886,951 +0.00(+0.00%)
Nov 26, 2018 0.0002 0.0002 0.0002 0.0002 130,000 +0.00(+0.00%)
Nov 23, 2018 0.0002 0.0002 0.0001 0.0002 2,250,000 +0.00(+0.00%)
Nov 21, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 20, 2018 0.0001 0.0002 0.0001 0.0002 434,596,160 +0.00(+0.00%)
Nov 19, 2018 0.0001 0.0002 0.0001 0.0002 9,138,641 +0.00(+0.00%)
Nov 16, 2018 0.0001 0.0002 0.0001 0.0002 13,550,000 +0.00(+0.00%)
Nov 15, 2018 0.0002 0.0002 0.0001 0.0002 10,074,050 +0.00(+0.00%)
Nov 14, 2018 0.0002 0.0002 0.0001 0.0002 7,560,127 +0.00(+0.00%)
Nov 13, 2018 0.0002 0.0002 0.0001 0.0002 7,027,975 +0.00(+0.00%)
Nov 12, 2018 0.0001 0.0002 0.0001 0.0002 9,707,777 +0.00(+0.00%)
Nov 09, 2018 0.0002 0.0002 0.0002 0.0002 950,000 +0.00(+0.00%)
Nov 08, 2018 0.0002 0.0002 0.0002 0.0002 436,400 +0.00(+0.00%)
Nov 07, 2018 0.0001 0.0002 0.0001 0.0002 9,435,000 +0.00(+0.00%)
Nov 06, 2018 0.0002 0.0002 0.0001 0.0002 126,488,896 +0.00(+0.00%)
Nov 05, 2018 0.0002 0.0002 0.0001 0.0002 12,538,965 +0.00(+0.00%)
Nov 02, 2018 0.0002 0.0002 0.0001 0.0002 32,865,000 +0.00(+0.00%)
Nov 01, 2018 0.0002 0.0002 0.0002 0.0002 1,965,000 +0.00(+0.00%)
Oct 31, 2018 0.0002 0.0002 0.0002 0.0002 4,795,000 +0.00(+0.00%)
Oct 30, 2018 0.0002 0.0002 0.0001 0.0002 27,140,856 +0.00(+0.00%)
Oct 29, 2018 0.0002 0.0002 0.0001 0.0002 38,300,100 +0.00(+0.00%)
Oct 26, 2018 0.0001 0.0002 0.0001 0.0002 20,811,700 +0.00(+0.00%)
Oct 25, 2018 0.0002 0.0003 0.0002 0.0002 130,252,352 -0.00(-33.33%)
Oct 24, 2018 0.0003 0.0003 0.0003 0.0003 750,000 +0.00(+0.00%)
Oct 23, 2018 0.0002 0.0003 0.0002 0.0003 9,902,461 +0.00(+0.00%)
Oct 22, 2018 0.0003 0.0003 0.0003 0.0003 7,655,912 +0.00(+0.00%)
Oct 19, 2018 0.0002 0.0003 0.0002 0.0003 669,600 +0.00(+0.00%)
Oct 18, 2018 0.0002 0.0003 0.0002 0.0003 1,489,728 +0.00(+0.00%)
Oct 17, 2018 0.0003 0.0003 0.0003 0.0003 4,666,666 +0.00(+0.00%)
Oct 16, 2018 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+0.00%)
Oct 15, 2018 0.0002 0.0003 0.0002 0.0003 2,196,004 +0.00(+0.00%)
Oct 12, 2018 0.0003 0.0003 0.0003 0.0003 1,326,800 +0.00(+50.00%)
Oct 11, 2018 0.0002 0.0002 0.0002 0.0002 1,000,003 +0.00(+0.00%)
Oct 10, 2018 0.0002 0.0003 0.0002 0.0002 5,070,000 +0.00(+0.00%)
Oct 09, 2018 0.0002 0.0003 0.0002 0.0002 4,800,121 +0.00(+0.00%)
Oct 08, 2018 0.0002 0.0003 0.0002 0.0002 12,670,000 +0.00(+0.00%)
Oct 05, 2018 0.0002 0.0003 0.0002 0.0002 25,602,300 +0.00(+0.00%)
Oct 04, 2018 0.0002 0.0002 0.0002 0.0002 14,421,111 +0.00(+0.00%)
Oct 03, 2018 0.0003 0.0003 0.0002 0.0002 67,633,376 -0.00(-33.33%)
Oct 02, 2018 0.0003 0.0003 0.0003 0.0003 2,543,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.