ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,133.60
0.58%
Dow Jones
38,686.32
1.51%
Brent Oil
81.25
0.55%
Bitcoin
69,031.36
1.89%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Adamas One Corporation (JEWL)

  7. Adamas One Corporation (JEWL) Historical

JEWL Adamas One Corporation

0.4049
-0.001 (-0.25%)
Pre Market
Last Updated: 04:06:34
Delayed by 15 minutes

JEWL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.4059 0.0559 15.97% 0.3395 0.45 0.3395 277,532
May 30 2024 0.35 0.0508 16.98% 0.2993 0.40 0.296 182,855
May 29 2024 0.2992 0.014 4.91% 0.285 0.2999 0.2727 45,125
May 28 2024 0.2852 -0.0145 -4.84% 0.2971 0.2996 0.2852 4,260
May 24 2024 0.2997 0.0171 6.05% 0.2971 0.31 0.28 81,341
May 23 2024 0.2826 -0.00865 -2.97% 0.288 0.30 0.282501 16,671
May 22 2024 0.291251 0.00625 2.19% 0.307 0.307 0.2825 25,639
May 21 2024 0.285 -0.0005 -0.18% 0.2855 0.31 0.28 98,865
May 20 2024 0.2855 -0.0035 -1.21% 0.30 0.301 0.2811 20,289
May 17 2024 0.289 0.0021 0.73% 0.285 0.32 0.285 85,440
May 16 2024 0.2869 -0.0029 -1.00% 0.29 0.290001 0.285 18,546
May 15 2024 0.2898 -0.0002 -0.07% 0.298 0.32 0.275 17,820
May 14 2024 0.29 -0.0406 -12.28% 0.2875 0.32 0.28 51,747
May 13 2024 0.3306 0.0306 10.20% 0.2875 0.3306 0.2875 39,668
May 10 2024 0.30 0.00 0.00% 0.301 0.301 0.2902 28,539
May 09 2024 0.30 0.007 2.39% 0.30 0.31 0.2988 20,871
May 08 2024 0.293 -0.012 -3.93% 0.305 0.3399 0.29 35,941
May 07 2024 0.305 0.0199 6.98% 0.291 0.339 0.29 173,983
May 06 2024 0.2851 -0.005 -1.72% 0.30 0.305 0.2817 37,437
May 03 2024 0.2901 0.00455 1.59% 0.3184 0.3184 0.29 9,585
May 02 2024 0.28555 0.00225 0.79% 0.291 0.318 0.2803 39,101
May 01 2024 0.2833 -0.0167 -5.57% 0.29 0.2901 0.278 62,967
Apr 30 2024 0.30 0.0198 7.07% 0.3192 0.34 0.28 240,331
Apr 29 2024 0.2802 -0.0249 -8.16% 0.305 0.35 0.2711 60,680
Apr 26 2024 0.3051 -0.0009 -0.29% 0.3059 0.3099 0.29 56,934
Apr 25 2024 0.306 -0.0015 -0.49% 0.307 0.31 0.30 66,017
Apr 24 2024 0.3075 -0.0465 -13.14% 0.379 0.379 0.305 155,244
Apr 23 2024 0.354 0.0035 1.00% 0.3601 0.3781 0.3507 24,414
Apr 22 2024 0.3505 0.0092 2.70% 0.362 0.39 0.3445 32,477
Apr 19 2024 0.3413 -0.0086 -2.46% 0.353 0.36 0.332 15,483
Apr 18 2024 0.3499 -0.0121 -3.34% 0.37 0.37 0.331 50,068
Apr 17 2024 0.362 -0.0029 -0.79% 0.39 0.39 0.362 5,048
Apr 16 2024 0.3649 0.0047 1.30% 0.371 0.39 0.361 17,333
Apr 15 2024 0.3602 -0.023 -6.00% 0.399 0.399 0.3602 23,679
Apr 12 2024 0.3832 -0.0158 -3.96% 0.3764 0.399 0.3602 26,034
Apr 11 2024 0.399 0.019 5.00% 0.385 0.40 0.3601 16,878
Apr 10 2024 0.38 -0.0099 -2.54% 0.3753 0.3977 0.3753 12,662
Apr 09 2024 0.3899 -0.0051 -1.29% 0.38 0.40 0.3553 31,988
Apr 08 2024 0.395 0.0299 8.19% 0.39 0.42 0.38 43,628
Apr 05 2024 0.3651 -0.0089 -2.38% 0.375 0.3927 0.3601 27,561
Apr 04 2024 0.374 -0.001 -0.27% 0.3648 0.3871 0.341 36,749
Apr 03 2024 0.375 0.021 5.93% 0.3434 0.4199 0.315 174,404
Apr 02 2024 0.354 -0.066 -15.71% 0.40 0.40 0.3411 154,936
Apr 01 2024 0.42 -0.0165 -3.78% 0.44 0.44 0.40 53,472
Mar 28 2024 0.4365 0.0065 1.51% 0.43 0.45 0.4201 97,256
Mar 27 2024 0.43 0.00 0.00% 0.42 0.43 0.3765 240,632
Mar 26 2024 0.43 0.104 31.90% 0.416 0.49 0.3451 1,514,697
Mar 25 2024 0.326 -0.004 -1.21% 0.3201 0.34 0.32 97,478
Mar 22 2024 0.33 0.003 0.92% 0.3253 0.34 0.30 158,180
Mar 21 2024 0.327 -0.0194 -5.60% 0.358 0.3618 0.32 124,390
Mar 20 2024 0.3464 0.0161 4.87% 0.35 0.35 0.319 110,546
Mar 19 2024 0.3303 -0.0048 -1.43% 0.349 0.455 0.33 234,302
Mar 18 2024 0.3351 -0.0249 -6.92% 0.38 0.398 0.3312 386,251
Mar 15 2024 0.36 -0.0204 -5.36% 0.40 0.481899 0.36 285,729
Mar 14 2024 0.3804 -0.0747 -16.41% 0.48 0.4999 0.356 373,401
Mar 13 2024 0.4551 0.0051 1.13% 0.47 0.50 0.44 99,270
Mar 12 2024 0.45 -0.08 -15.09% 0.5203 0.5463 0.45 129,855
Mar 11 2024 0.53 -0.035 -6.19% 0.56 0.565 0.53 76,656
Mar 08 2024 0.565 -0.0272 -4.59% 0.63 0.63 0.511 177,861
Mar 07 2024 0.5922 0.0012 0.20% 0.687 0.74 0.56 498,024
Mar 06 2024 0.591 0.051 9.44% 0.54 0.591 0.5175 96,555
Mar 05 2024 0.54 -0.0265 -4.68% 0.581 0.591 0.5113 90,558

Your Recent History

NASDAQ
JEWL
Adamas One
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved