Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adamas One Corp. - Common Stock
(NQ:
JEWL
)
0.3000
UNCHANGED
Streaming Delayed Price
Updated: 3:17 PM EDT, May 10, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 10, 2024
0.3010
0.3010
0.2902
0.3000
28,580
+0.00(+0.00%)
May 09, 2024
0.3000
0.3100
0.2988
0.3000
20,871
+0.01(+2.39%)
May 08, 2024
0.3100
0.3399
0.2900
0.2930
35,941
-0.01(-3.93%)
May 07, 2024
0.2900
0.3390
0.2900
0.3050
173,984
+0.02(+6.98%)
May 06, 2024
0.3000
0.3050
0.2817
0.2851
37,437
-0.01(-1.72%)
May 03, 2024
0.3184
0.3184
0.2900
0.2901
9,947
+0.00(+1.58%)
May 02, 2024
0.2910
0.3180
0.2803
0.2856
40,501
+0.00(+0.81%)
May 01, 2024
0.2900
0.2901
0.2780
0.2833
62,967
-0.02(-5.57%)
Apr 30, 2024
0.3192
0.3400
0.2800
0.3000
240,332
+0.02(+7.07%)
Apr 29, 2024
0.3050
0.3500
0.2711
0.2802
61,417
-0.02(-8.16%)
Apr 26, 2024
0.3059
0.3099
0.2900
0.3051
62,020
-0.00(-0.29%)
Apr 25, 2024
0.3000
0.3100
0.3000
0.3060
68,551
-0.00(-0.49%)
Apr 24, 2024
0.3790
0.3790
0.3050
0.3075
155,254
-0.05(-13.14%)
Apr 23, 2024
0.3601
0.3781
0.3507
0.3540
24,419
+0.00(+1.00%)
Apr 22, 2024
0.3620
0.3900
0.3445
0.3505
32,477
+0.01(+2.70%)
Apr 19, 2024
0.3530
0.3600
0.3320
0.3413
15,483
-0.01(-2.46%)
Apr 18, 2024
0.3700
0.3700
0.3310
0.3499
50,068
-0.01(-3.34%)
Apr 17, 2024
0.3800
0.3900
0.3620
0.3620
5,048
-0.00(-0.79%)
Apr 16, 2024
0.3610
0.3900
0.3610
0.3649
17,784
+0.00(+1.30%)
Apr 15, 2024
0.3990
0.3990
0.3602
0.3602
23,679
-0.02(-6.00%)
Apr 12, 2024
0.3764
0.3990
0.3602
0.3832
26,034
-0.02(-3.96%)
Apr 11, 2024
0.3750
0.4000
0.3601
0.3990
16,878
+0.02(+5.00%)
Apr 10, 2024
0.3753
0.3977
0.3753
0.3800
12,691
-0.01(-2.54%)
Apr 09, 2024
0.3800
0.4000
0.3553
0.3899
31,988
-0.01(-1.29%)
Apr 08, 2024
0.3900
0.4200
0.3800
0.3950
43,628
+0.03(+8.19%)
Apr 05, 2024
0.3750
0.3927
0.3601
0.3651
30,513
-0.01(-2.38%)
Apr 04, 2024
0.3871
0.3871
0.3410
0.3740
36,749
-0.00(-0.27%)
Apr 03, 2024
0.3434
0.4199
0.3150
0.3750
174,404
+0.02(+5.93%)
Apr 02, 2024
0.4000
0.4100
0.3411
0.3540
157,435
-0.07(-15.71%)
Apr 01, 2024
0.4400
0.4400
0.4000
0.4200
53,472
-0.02(-3.78%)
Mar 28, 2024
0.4300
0.4500
0.4201
0.4365
97,391
+0.01(+1.51%)
Mar 27, 2024
0.4200
0.4300
0.3765
0.4300
240,733
+0.00(+0.00%)
Mar 26, 2024
0.4160
0.4900
0.3451
0.4300
1,514,700
+0.10(+31.90%)
Mar 25, 2024
0.3201
0.3400
0.3200
0.3260
97,478
-0.00(-1.21%)
Mar 22, 2024
0.3200
0.3400
0.3000
0.3300
158,381
+0.00(+0.92%)
Mar 21, 2024
0.3580
0.3618
0.3200
0.3270
127,441
-0.02(-5.60%)
Mar 20, 2024
0.3300
0.3464
0.3190
0.3464
110,546
+0.02(+4.87%)
Mar 19, 2024
0.3500
0.4550
0.3300
0.3303
234,302
-0.00(-1.43%)
Mar 18, 2024
0.3800
0.3980
0.3312
0.3351
386,813
-0.02(-6.92%)
Mar 15, 2024
0.4000
0.4819
0.3600
0.3600
301,203
-0.02(-5.36%)
Mar 14, 2024
0.4800
0.4999
0.3560
0.3804
373,401
-0.07(-16.41%)
Mar 13, 2024
0.4700
0.5000
0.4400
0.4551
99,270
+0.01(+1.13%)
Mar 12, 2024
0.5203
0.5460
0.4500
0.4500
129,982
-0.08(-15.09%)
Mar 11, 2024
0.5600
0.5650
0.5300
0.5300
76,656
-0.03(-6.19%)
Mar 08, 2024
0.6300
0.6300
0.5110
0.5650
177,877
-0.03(-4.59%)
Mar 07, 2024
0.6900
0.7400
0.5600
0.5922
498,011
+0.00(+0.20%)
Mar 06, 2024
0.5400
0.5910
0.5175
0.5910
96,555
+0.05(+9.44%)
Mar 05, 2024
0.5810
0.5910
0.5113
0.5400
90,558
-0.03(-4.68%)
Mar 04, 2024
0.5200
0.5980
0.5200
0.5665
115,648
+0.03(+5.10%)
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
.