Adamas One Corp. (JEWL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.3075

-0.0514

(-14.32%)

At close: 04:00PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.3790	0.3790	0.3050	0.3075	0.3075	154,903
23 Apr 2024	0.3600	0.3780	0.3510	0.3540	0.3540	24,400
22 Apr 2024	0.3620	0.3900	0.3450	0.3510	0.3510	32,500
19 Apr 2024	0.3530	0.3600	0.3320	0.3410	0.3410	15,500
18 Apr 2024	0.3700	0.3700	0.3310	0.3500	0.3500	50,100
17 Apr 2024	0.3830	0.3900	0.3620	0.3620	0.3620	5,000
16 Apr 2024	0.3610	0.3900	0.3610	0.3650	0.3650	17,800
15 Apr 2024	0.3990	0.3990	0.3600	0.3600	0.3600	23,700
12 Apr 2024	0.3760	0.3990	0.3600	0.3830	0.3830	26,000
11 Apr 2024	0.3750	0.4000	0.3600	0.3990	0.3990	16,900
10 Apr 2024	0.3750	0.3980	0.3750	0.3800	0.3800	12,700
09 Apr 2024	0.3800	0.4000	0.3550	0.3900	0.3900	32,000
08 Apr 2024	0.3900	0.4200	0.3800	0.3950	0.3950	43,600
05 Apr 2024	0.3750	0.3930	0.3600	0.3650	0.3650	30,500
04 Apr 2024	0.3870	0.3870	0.3410	0.3740	0.3740	36,700
03 Apr 2024	0.3430	0.4200	0.3150	0.3750	0.3750	174,400
02 Apr 2024	0.4000	0.4100	0.3410	0.3540	0.3540	157,400
01 Apr 2024	0.4400	0.4400	0.4000	0.4200	0.4200	54,100
28 Mar 2024	0.4300	0.4500	0.4200	0.4370	0.4370	97,300
27 Mar 2024	0.4200	0.4300	0.3770	0.4300	0.4300	240,500
26 Mar 2024	0.4160	0.4900	0.3450	0.4300	0.4300	1,515,300
25 Mar 2024	0.3200	0.3400	0.3200	0.3260	0.3260	97,500
22 Mar 2024	0.3250	0.3400	0.3000	0.3300	0.3300	158,200
21 Mar 2024	0.3580	0.3620	0.3200	0.3270	0.3270	127,600
20 Mar 2024	0.3300	0.3460	0.3190	0.3460	0.3460	110,500
19 Mar 2024	0.3490	0.4550	0.3300	0.3300	0.3300	234,300
18 Mar 2024	0.3800	0.3980	0.3310	0.3350	0.3350	387,100
15 Mar 2024	0.4000	0.4820	0.3600	0.3600	0.3600	301,200
14 Mar 2024	0.4800	0.5000	0.3560	0.3800	0.3800	373,400
13 Mar 2024	0.4700	0.5000	0.4400	0.4550	0.4550	99,300
12 Mar 2024	0.5200	0.5460	0.4500	0.4500	0.4500	129,800
11 Mar 2024	0.5600	0.5650	0.5300	0.5300	0.5300	76,700
08 Mar 2024	0.6300	0.6300	0.5110	0.5650	0.5650	177,400
07 Mar 2024	0.6870	0.7400	0.5600	0.5920	0.5920	498,000
06 Mar 2024	0.5400	0.5910	0.5180	0.5910	0.5910	96,600
05 Mar 2024	0.5810	0.5910	0.5110	0.5400	0.5400	90,600
04 Mar 2024	0.5200	0.5980	0.5200	0.5670	0.5670	115,600
01 Mar 2024	0.5040	0.5400	0.5040	0.5390	0.5390	12,700
29 Feb 2024	0.5400	0.5470	0.4800	0.4810	0.4810	72,700
28 Feb 2024	0.4610	0.5200	0.4610	0.5200	0.5200	93,000
27 Feb 2024	0.4600	0.4800	0.4510	0.4610	0.4610	27,100
26 Feb 2024	0.4970	0.5280	0.4590	0.4690	0.4690	166,700
23 Feb 2024	0.5000	0.5250	0.4410	0.4500	0.4500	146,200
22 Feb 2024	0.5200	0.5500	0.4920	0.5000	0.5000	38,300
21 Feb 2024	0.5600	0.5600	0.4840	0.5180	0.5180	94,400
20 Feb 2024	0.5500	0.5500	0.5200	0.5500	0.5500	63,300
16 Feb 2024	0.5100	0.5500	0.5100	0.5490	0.5490	50,600
15 Feb 2024	0.4930	0.5490	0.4930	0.5400	0.5400	80,300
14 Feb 2024	0.4600	0.5000	0.4600	0.4930	0.4930	95,000
13 Feb 2024	0.4620	0.4760	0.4570	0.4650	0.4650	52,000
12 Feb 2024	0.4680	0.4970	0.4600	0.4610	0.4610	57,200
09 Feb 2024	0.4700	0.4900	0.4550	0.4900	0.4900	15,400
08 Feb 2024	0.5000	0.5000	0.4510	0.4740	0.4740	19,800
07 Feb 2024	0.5260	0.5260	0.4700	0.5100	0.5100	44,800
06 Feb 2024	0.4560	0.5100	0.4560	0.4870	0.4870	9,400
05 Feb 2024	0.4900	0.4900	0.4300	0.4500	0.4500	77,000
02 Feb 2024	0.5400	0.5400	0.4300	0.4900	0.4900	178,400
01 Feb 2024	0.5010	0.5700	0.4900	0.5490	0.5490	61,700
31 Jan 2024	0.5600	0.5700	0.5000	0.5010	0.5010	70,500
30 Jan 2024	0.5200	0.5550	0.5000	0.5500	0.5500	124,900
29 Jan 2024	0.5980	0.5980	0.5210	0.5290	0.5290	126,400
26 Jan 2024	0.6000	0.6000	0.5600	0.5940	0.5940	163,000
25 Jan 2024	0.6100	0.6100	0.5700	0.5710	0.5710	19,800
24 Jan 2024	0.6100	0.6100	0.5700	0.5720	0.5720	46,200
23 Jan 2024	0.5860	0.6100	0.5800	0.5860	0.5860	7,200
22 Jan 2024	0.6200	0.6200	0.5500	0.5800	0.5800	134,300
19 Jan 2024	0.6500	0.6500	0.5930	0.6220	0.6220	52,600
18 Jan 2024	0.6500	0.6700	0.6170	0.6490	0.6490	106,000
17 Jan 2024	0.6700	0.6700	0.6400	0.6400	0.6400	23,300
16 Jan 2024	0.6600	0.6800	0.6000	0.6700	0.6700	142,200
12 Jan 2024	0.6300	0.6600	0.5900	0.6500	0.6500	106,400
11 Jan 2024	0.5700	0.6000	0.5700	0.5990	0.5990	14,000
10 Jan 2024	0.6000	0.6000	0.5500	0.5880	0.5880	71,400
09 Jan 2024	0.5630	0.6000	0.5400	0.5700	0.5700	44,300
08 Jan 2024	0.5900	0.5900	0.5200	0.5800	0.5800	112,600
05 Jan 2024	0.5670	0.5700	0.5200	0.5500	0.5500	37,600
04 Jan 2024	0.6000	0.6000	0.5210	0.5400	0.5400	24,000
03 Jan 2024	0.5950	0.5950	0.5400	0.5790	0.5790	16,400
02 Jan 2024	0.6000	0.6020	0.5480	0.5950	0.5950	10,000
29 Dec 2023	0.6360	0.6500	0.4900	0.6100	0.6100	245,700
28 Dec 2023	0.5900	0.6800	0.5820	0.6350	0.6350	172,900
27 Dec 2023	0.6350	0.6500	0.5600	0.5790	0.5790	128,500
26 Dec 2023	0.6500	0.6900	0.6000	0.6400	0.6400	93,100
22 Dec 2023	0.6200	0.6500	0.5700	0.6100	0.6100	122,300
21 Dec 2023	0.5900	0.5990	0.5500	0.5990	0.5990	55,400
20 Dec 2023	0.5300	0.6190	0.5100	0.5700	0.5700	618,100
19 Dec 2023	0.5150	0.5300	0.4940	0.5100	0.5100	38,400
18 Dec 2023	0.5080	0.5500	0.4700	0.5150	0.5150	146,500
15 Dec 2023	0.4600	0.5400	0.4600	0.4840	0.4840	77,000
14 Dec 2023	0.4730	0.4730	0.4420	0.4510	0.4510	27,000
13 Dec 2023	0.4620	0.5000	0.4400	0.4500	0.4500	41,300
12 Dec 2023	0.4800	0.5100	0.4610	0.4620	0.4620	15,300
11 Dec 2023	0.4900	0.5310	0.4640	0.4830	0.4830	62,200
08 Dec 2023	0.5000	0.5000	0.4860	0.5000	0.5000	19,500
07 Dec 2023	0.5040	0.5090	0.4850	0.4850	0.4850	45,100
06 Dec 2023	0.5390	0.5400	0.4930	0.4950	0.4950	51,400
05 Dec 2023	0.5210	0.5300	0.4920	0.4930	0.4930	60,700
04 Dec 2023	0.5400	0.5600	0.5100	0.5110	0.5110	66,100
01 Dec 2023	0.5400	0.5400	0.5110	0.5400	0.5400	58,700
30 Nov 2023	0.5370	0.5600	0.4900	0.5250	0.5250	71,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5936+0.0002(+0.03%)

NZD/EUR0.5545+0.0004(+0.08%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.79-0.02(-0.02%)

Adamas One Corp. (JEWL)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5936
+0.0002(+0.03%)

NZD/EUR
0.5545
+0.0004(+0.08%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.79
-0.02(-0.02%)