Dark

ADTM
ADAPTIVE MEDIAS INC
stock OTC

Inactive

Aug 8, 2022

0.000100USD0.000%(0.000000)6,850

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-08	0.000100	0.000100	0.000100	0.000100	0.000%	6,850	0.000%
2022-06-30	0.000100	0.000100	0.000100	0.000100	0.000%	100,000	0.000%
2022-05-03	0.000100	0.000100	0.000100	0.000100	0.000%	1,000,000	0.000%
2022-04-04	0.000100	0.000100	0.000100	0.000100	0.000%	1,800,000	0.000%
2022-03-29	0.000100	0.000100	0.000100	0.000100	0.000%	98,591	0.000%
2022-03-28	0.000100	0.000100	0.000100	0.000100	0.000%	150,000	0.000%
2022-03-16	0.000100	0.000100	0.000100	0.000100	0.000%	100,000	0.000%
2022-03-04	0.000100	0.000100	0.000100	0.000100	0.000%	1,000,000	0.000%
2022-02-18	0.000100	0.000100	0.000100	0.000100	0.000%	700,000	0.000%
2022-01-31	0.000100	0.000100	0.000100	0.000100	0.000%	1,700,000	0.000%
2022-01-26	0.000100	0.000100	0.000100	0.000100	0.000%	900,000	0.000%
2022-01-24	0.000100	0.000100	0.000100	0.000100	0.000%	50,000	0.000%
2022-01-18	0.000100	0.000100	0.000100	0.000100	0.000%	1,200,000	0.000%
2022-01-14	0.000100	0.000100	0.000100	0.000100	0.000%	2,000,000	0.000%
2022-01-05	0.000100	0.000100	0.000100	0.000100	0.000%	2,000,000	0.000%
2021-12-29	0.000100	0.000100	0.000100	0.000100	0.000%	42,000	0.000%
2021-12-09	0.000100	0.000100	0.000100	0.000100	0.000%	1,000,000	0.000%
2021-11-08	0.000100	0.000100	0.000100	0.000100	0.000%	2,000,000	0.000%
2021-11-05	0.000100	0.000100	0.000100	0.000100	0.000%	1,000,000	0.000%
2021-10-28	0.000100	0.000100	0.000100	0.000100	0.000%	500,000	0.000%
2021-10-26	0.000100	0.000200	0.000100	0.000100	0.000%	4,720,000	0.000%
2021-10-25	0.000100	0.000200	0.000100	0.000100	0.000%	6,207,754	0.000%
2021-10-22	0.000100	0.000100	0.000100	0.000100	0.000%	422,000	0.000%
2021-10-21	0.000100	0.000100	0.000100	0.000100	0.000%	12,157,400	0.000%
2021-10-20	0.000100	0.000100	0.000100	0.000100	0.000%	5,340,100	0.000%
2021-10-19	0.000100	0.000100	0.000100	0.000100	0.000%	89,147,272	0.000%
2021-10-18	0.000100	0.000100	0.000100	0.000100	0.000%	20,340,000	0.000%
2021-10-15	0.000100	0.000100	0.000100	0.000100	0.000%	127,149,946	0.000%
2021-10-13	0.000100	0.000100	0.000100	0.000100	0.000%	5,000,000	0.000%
2021-10-06	0.000100	0.000100	0.000100	0.000100	0.000%	1,009,913	0.000%
2021-10-05	0.000100	0.000100	0.000100	0.000100	0.000%	17,958,510	0.000%
2021-10-04	0.000100	0.000100	0.000100	0.000100	0.000%	3,000,000	0.000%
2021-10-01	0.000100	0.000100	0.000100	0.000100	0.000%	2,000,100	0.000%
2021-09-30	0.000100	0.000100	0.000100	0.000100	0.000%	8,000,000	0.000%
2021-09-29	0.000100	0.000100	0.000100	0.000100	0.000%	17,525,205	0.000%
2021-09-28	0.000100	0.000100	0.000100	0.000100	0.000%	19,370,000	0.000%
2021-09-24	0.000100	0.000100	0.000100	0.000100	0.000%	40,153,674	0.000%
2021-09-23	0.000100	0.000200	0.000100	0.000100	0.000%	16,828,799	0.000%
2021-09-20	0.000100	0.000100	0.000100	0.000100	0.000%	11,109,601	0.000%
2021-09-17	0.000100	0.000100	0.000100	0.000100	0.000%	7,140,000	0.000%
2021-09-14	0.000100	0.000100	0.000100	0.000100	0.000%	23,715,000	0.000%
2021-09-13	0.000100	0.000100	0.000100	0.000100	0.000%	37,731,261	0.000%
2021-09-10	0.000100	0.000200	0.000100	0.000100	0.000%	227,633,462	0.000%
2021-09-09	0.000100	0.000100	0.000100	0.000100	0.000%	150,477,953	0.000%
2021-09-08	0.000100	0.000200	0.000100	0.000100	0.000%	22,050,318	0.000%
2021-09-07	0.000200	0.000300	0.000100	0.000100	-66.667%	194,712,995	0.000%
2021-09-03	0.000200	0.000300	0.000200	0.000300	0.000%	209,607,452	-66.667%
2021-09-02	0.000200	0.000400	0.000200	0.000300	0.000%	272,236,583	-66.667%
2021-09-01	0.000200	0.000400	0.000200	0.000300	0.000%	683,020,747	-66.667%
2021-08-31	0.000200	0.000300	0.000200	0.000300	0.000%	228,462,675	-66.667%
2021-08-30	0.000300	0.000300	0.000200	0.000300	0.000%	55,046,845	-66.667%
2021-08-27	0.000200	0.000300	0.000200	0.000300	+50.000%	764,050,452	-66.667%
2021-08-26	0.000300	0.000300	0.000200	0.000200	-33.333%	75,333,747	-50.000%
2021-08-25	0.000300	0.000300	0.000200	0.000300	0.000%	156,323,160	-66.667%
2021-08-24	0.000300	0.000300	0.000200	0.000300	0.000%	312,158,254	-66.667%
2021-08-23	0.000300	0.000300	0.000200	0.000300	+50.000%	281,135,999	-66.667%
2021-08-20	0.000300	0.000300	0.000200	0.000200	-33.333%	228,976,410	-50.000%
2021-08-19	0.000300	0.000400	0.000200	0.000300	-25.000%	75,832,816	-66.667%
2021-08-18	0.000300	0.000400	0.000200	0.000400	+33.333%	269,214,080	-75.000%
2021-08-17	0.000200	0.000400	0.000200	0.000300	+50.000%	911,069,394	-66.667%
2021-08-16	0.000400	0.000400	0.000200	0.000200	-50.000%	343,713,562	-50.000%
2021-08-12	0.000400	0.000400	0.000300	0.000400	0.000%	72,550,727	-75.000%
2021-08-11	0.000400	0.000400	0.000300	0.000400	+33.333%	84,238,844	-75.000%
2021-08-10	0.000300	0.000400	0.000200	0.000300	0.000%	367,709,168	-66.667%
2021-08-09	0.000400	0.000400	0.000200	0.000300	-25.000%	366,844,421	-66.667%
2021-08-06	0.000400	0.000400	0.000300	0.000400	+33.333%	90,690,626	-75.000%
2021-08-05	0.000300	0.000400	0.000300	0.000300	-25.000%	82,696,793	-66.667%
2021-08-04	0.000400	0.000500	0.000300	0.000400	0.000%	96,513,620	-75.000%
2021-08-03	0.000400	0.000500	0.000300	0.000400	0.000%	258,802,435	-75.000%
2021-08-02	0.000400	0.000500	0.000400	0.000400	0.000%	161,508,332	-75.000%
2021-07-30	0.000600	0.000600	0.000400	0.000400	-20.000%	222,165,668	-75.000%
2021-07-29	0.000500	0.000600	0.000400	0.000500	0.000%	292,831,745	-80.000%
2021-07-28	0.000500	0.000500	0.000400	0.000500	0.000%	186,195,462	-80.000%
2021-07-27	0.000400	0.000500	0.000400	0.000500	0.000%	138,690,380	-80.000%
2021-07-26	0.000400	0.000600	0.000400	0.000500	+25.000%	662,541,268	-80.000%
2021-07-23	0.000400	0.000500	0.000300	0.000400	0.000%	178,749,504	-75.000%
2021-07-22	0.000400	0.000500	0.000400	0.000400	0.000%	145,746,871	-75.000%
2021-07-21	0.000500	0.000500	0.000400	0.000400	-20.000%	217,706,533	-75.000%
2021-07-20	0.000400	0.000500	0.000400	0.000500	+25.000%	176,132,942	-80.000%
2021-07-19	0.000500	0.000600	0.000400	0.000400	-33.333%	281,716,507	-75.000%
2021-07-16	0.000700	0.000700	0.000500	0.000600	-14.286%	220,647,278	-83.333%
2021-07-15	0.000800	0.000800	0.000600	0.000700	-12.500%	208,916,457	-85.714%
2021-07-14	0.000900	0.001000	0.000600	0.000800	-11.111%	408,817,070	-87.500%
2021-07-13	0.000700	0.001100	0.000600	0.000900	+12.500%	1,012,314,984	-88.889%
2021-07-12	0.000700	0.000800	0.000600	0.000800	+33.333%	277,095,714	-87.500%
2021-07-09	0.000700	0.000700	0.000600	0.000600	-14.286%	76,975,500	-83.333%
2021-07-06	0.000800	0.000800	0.000600	0.000700	-12.500%	51,062,200	-85.714%
2021-07-02	0.000700	0.000800	0.000700	0.000800	0.000%	20,343,603	-87.500%
2021-07-01	0.000600	0.000800	0.000600	0.000800	+14.286%	57,511,914	-87.500%
2021-06-30	0.000700	0.000800	0.000600	0.000700	0.000%	147,236,431	-85.714%
2021-06-29	0.000700	0.000800	0.000700	0.000700	0.000%	38,503,870	-85.714%
2021-06-28	0.000800	0.000800	0.000700	0.000700	-12.500%	23,044,906	-85.714%
2021-06-25	0.000800	0.000800	0.000700	0.000800	0.000%	38,145,161	-87.500%
2021-06-24	0.000900	0.000900	0.000700	0.000800	-11.111%	116,428,228	-87.500%
2021-06-23	0.000900	0.000900	0.000800	0.000900	+12.500%	29,269,335	-88.889%
2021-06-22	0.000800	0.001000	0.000800	0.000800	0.000%	72,843,208	-87.500%
2021-06-21	0.000900	0.000900	0.000800	0.000800	0.000%	32,167,095	-87.500%
2021-06-18	0.001000	0.001000	0.000800	0.000800	0.000%	50,531,985	-87.500%
2021-06-17	0.000900	0.001000	0.000800	0.000800	0.000%	272,421,975	-87.500%
2021-06-16	0.000800	0.000900	0.000800	0.000800	-11.111%	83,361,546	-87.500%
2021-06-15	0.000900	0.000900	0.000700	0.000900	0.000%	289,756,702	-88.889%
2021-06-14	0.000800	0.000900	0.000700	0.000900	+12.500%	117,372,456	-88.889%
2021-06-11	0.000700	0.000800	0.000700	0.000800	+14.286%	26,536,613	-87.500%
2021-06-10	0.000700	0.000800	0.000700	0.000700	0.000%	26,707,156	-85.714%
2021-06-09	0.000800	0.000800	0.000700	0.000700	-12.500%	83,814,995	-85.714%
2021-06-08	0.000700	0.000800	0.000700	0.000800	+14.286%	73,424,459	-87.500%
2021-06-07	0.000800	0.000800	0.000700	0.000700	-12.500%	22,452,028	-85.714%
2021-06-04	0.000900	0.000900	0.000700	0.000800	+14.286%	23,297,785	-87.500%
2021-06-03	0.000700	0.000900	0.000600	0.000700	+16.667%	125,056,855	-85.714%
2021-06-02	0.000700	0.000800	0.000600	0.000600	-14.286%	58,575,698	-83.333%
2021-06-01	0.000700	0.000800	0.000600	0.000700	-12.500%	108,755,957	-85.714%
2021-05-28	0.000800	0.000800	0.000700	0.000800	+14.286%	27,724,465	-87.500%
2021-05-27	0.000700	0.000800	0.000700	0.000700	0.000%	37,636,320	-85.714%
2021-05-26	0.000700	0.000800	0.000700	0.000700	0.000%	73,002,146	-85.714%
2021-05-25	0.000800	0.000800	0.000700	0.000700	-12.500%	28,203,928	-85.714%
2021-05-24	0.000800	0.000900	0.000700	0.000800	0.000%	75,674,692	-87.500%
2021-05-21	0.000800	0.000800	0.000700	0.000800	0.000%	26,395,554	-87.500%
2021-05-20	0.000900	0.000900	0.000700	0.000800	-11.111%	62,043,950	-87.500%
2021-05-19	0.000800	0.001000	0.000800	0.000900	0.000%	28,337,656	-88.889%
2021-05-18	0.000900	0.001000	0.000800	0.000900	0.000%	30,353,373	-88.889%
2021-05-17	0.000900	0.000900	0.000700	0.000900	+12.500%	104,550,602	-88.889%
2021-05-14	0.000900	0.000900	0.000800	0.000800	-11.111%	51,571,350	-87.500%
2021-05-13	0.000800	0.001000	0.000800	0.000900	0.000%	49,182,134	-88.889%
2021-05-12	0.000900	0.001000	0.000800	0.000900	0.000%	24,792,837	-88.889%
2021-05-11	0.000900	0.001000	0.000800	0.000900	-10.000%	28,008,496	-88.889%
2021-05-10	0.000900	0.001000	0.000900	0.001000	+11.111%	68,941,080	-90.000%
2021-05-07	0.000900	0.001000	0.000900	0.000900	0.000%	40,636,647	-88.889%
2021-05-06	0.001000	0.001000	0.000900	0.000900	-10.000%	29,511,507	-88.889%
2021-05-05	0.001000	0.001100	0.000900	0.001000	0.000%	52,832,480	-90.000%
2021-05-04	0.001000	0.001100	0.000900	0.001000	-9.091%	37,734,949	-90.000%
2021-05-03	0.000900	0.001100	0.000900	0.001100	+10.000%	56,261,445	-90.909%
2021-04-30	0.000800	0.001100	0.000800	0.001000	+11.111%	68,479,210	-90.000%
2021-04-29	0.000800	0.000900	0.000800	0.000900	0.000%	31,112,511	-88.889%
2021-04-28	0.000900	0.000900	0.000800	0.000900	+12.500%	32,147,942	-88.889%
2021-04-27	0.001100	0.001100	0.000800	0.000800	-27.273%	63,425,946	-87.500%
2021-04-26	0.000900	0.001100	0.000800	0.001100	+37.500%	117,321,323	-90.909%
2021-04-23	0.000800	0.000900	0.000700	0.000800	0.000%	50,017,185	-87.500%
2021-04-22	0.000800	0.000800	0.000700	0.000800	0.000%	65,643,582	-87.500%
2021-04-21	0.000800	0.000800	0.000700	0.000800	0.000%	29,913,127	-87.500%
2021-04-20	0.000800	0.000800	0.000600	0.000800	+14.286%	53,830,606	-87.500%
2021-04-19	0.000800	0.000800	0.000600	0.000700	-12.500%	94,856,445	-85.714%
2021-04-16	0.000700	0.000800	0.000600	0.000800	+14.286%	187,805,283	-87.500%
2021-04-15	0.000700	0.000800	0.000600	0.000700	-12.500%	73,415,135	-85.714%
2021-04-14	0.000800	0.000900	0.000600	0.000800	-11.111%	424,071,679	-87.500%
2021-04-13	0.000900	0.000900	0.000800	0.000900	0.000%	57,750,384	-88.889%
2021-04-12	0.000900	0.001100	0.000800	0.000900	-10.000%	109,655,585	-88.889%
2021-04-09	0.000900	0.001100	0.000900	0.001000	+11.111%	57,610,403	-90.000%
2021-04-08	0.001100	0.001200	0.000900	0.000900	-18.182%	110,019,283	-88.889%
2021-04-07	0.001100	0.001200	0.001000	0.001100	-8.333%	46,731,829	-90.909%
2021-04-06	0.001100	0.001200	0.001000	0.001200	+20.000%	29,795,882	-91.667%
2021-04-05	0.001200	0.001300	0.001000	0.001000	-16.667%	54,002,812	-90.000%
2021-04-01	0.001200	0.001300	0.001100	0.001200	0.000%	38,438,024	-91.667%
2021-03-31	0.001200	0.001700	0.001100	0.001200	0.000%	91,418,581	-91.667%
2021-03-30	0.001100	0.001200	0.001100	0.001200	-7.692%	51,701,225	-91.667%
2021-03-29	0.001400	0.001400	0.001000	0.001300	+18.182%	36,777,003	-92.308%
2021-03-26	0.001200	0.001400	0.001000	0.001100	0.000%	56,854,501	-90.909%
2021-03-25	0.000900	0.001300	0.000900	0.001100	+10.000%	78,695,564	-90.909%
2021-03-24	0.001100	0.001500	0.000900	0.001000	-16.667%	123,060,338	-90.000%
2021-03-23	0.001900	0.002000	0.001100	0.001200	-36.842%	215,767,505	-91.667%
2021-03-22	0.001000	0.001900	0.000900	0.001900	+111.111%	416,319,553	-94.737%
2021-03-19	0.001000	0.001000	0.000800	0.000900	0.000%	31,446,237	-88.889%
2021-03-18	0.000800	0.001000	0.000800	0.000900	0.000%	29,155,012	-88.889%
2021-03-17	0.001000	0.001000	0.000800	0.000900	-10.000%	64,040,412	-88.889%
2021-03-16	0.001200	0.001200	0.000900	0.001000	-16.667%	37,590,305	-90.000%
2021-03-15	0.000900	0.001200	0.000800	0.001200	+33.333%	83,663,861	-91.667%
2021-03-12	0.001000	0.001000	0.000800	0.000900	0.000%	75,763,611	-88.889%
2021-03-11	0.000900	0.001000	0.000800	0.000900	0.000%	47,648,868	-88.889%
2021-03-10	0.000900	0.001000	0.000800	0.000900	+12.500%	51,531,934	-88.889%
2021-03-09	0.001000	0.001000	0.000800	0.000800	-20.000%	40,370,873	-87.500%
2021-03-08	0.000800	0.001000	0.000700	0.001000	+25.000%	58,253,360	-90.000%
2021-03-05	0.000700	0.000800	0.000600	0.000800	0.000%	90,369,099	-87.500%
2021-03-04	0.000800	0.000900	0.000600	0.000800	-11.111%	146,705,251	-87.500%
2021-03-03	0.001000	0.001200	0.000800	0.000900	-10.000%	97,351,244	-88.889%
2021-03-02	0.000700	0.001200	0.000700	0.001000	+42.857%	258,710,971	-90.000%
2021-03-01	0.000900	0.000900	0.000700	0.000700	-22.222%	192,919,547	-85.714%
2021-02-26	0.001200	0.001300	0.000800	0.000900	-25.000%	183,937,514	-88.889%
2021-02-25	0.001300	0.001300	0.001100	0.001200	-7.692%	52,433,738	-91.667%
2021-02-24	0.000900	0.001300	0.000900	0.001300	+30.000%	83,950,310	-92.308%
2021-02-23	0.001100	0.001200	0.000800	0.001000	-9.091%	153,692,912	-90.000%
2021-02-22	0.001400	0.001400	0.000900	0.001100	-21.429%	168,693,888	-90.909%
2021-02-19	0.001700	0.001900	0.001000	0.001400	-12.500%	212,234,777	-92.857%
2021-02-18	0.001500	0.001700	0.001400	0.001600	+14.286%	200,412,152	-93.750%
2021-02-17	0.001400	0.001500	0.001200	0.001400	0.000%	116,903,858	-92.857%
2021-02-16	0.001700	0.001900	0.001300	0.001400	-6.667%	158,363,975	-92.857%
2021-02-12	0.001700	0.002000	0.001100	0.001500	-11.765%	329,449,282	-93.333%
2021-02-11	0.001900	0.002400	0.001500	0.001700	+6.250%	534,184,943	-94.118%
2021-02-10	0.001200	0.001800	0.001100	0.001600	+45.455%	598,194,593	-93.750%
2021-02-09	0.000800	0.001200	0.000700	0.001100	+37.500%	604,317,569	-90.909%
2021-02-08	0.000600	0.000800	0.000500	0.000800	+33.333%	451,103,337	-87.500%
2021-02-05	0.000600	0.000600	0.000500	0.000600	0.000%	29,302,166	-83.333%
2021-02-04	0.000600	0.000600	0.000500	0.000600	0.000%	25,398,712	-83.333%
2021-02-03	0.000600	0.000600	0.000500	0.000600	+20.000%	18,888,612	-83.333%
2021-02-02	0.000500	0.000600	0.000500	0.000500	0.000%	50,516,556	-80.000%
2021-02-01	0.000500	0.000600	0.000400	0.000500	-16.667%	39,652,133	-80.000%
2021-01-29	0.000600	0.000600	0.000400	0.000600	+20.000%	46,706,514	-83.333%
2021-01-28	0.000600	0.000600	0.000400	0.000500	0.000%	74,572,919	-80.000%
2021-01-27	0.000500	0.000600	0.000400	0.000500	+25.000%	166,218,450	-80.000%
2021-01-26	0.000500	0.000600	0.000400	0.000400	0.000%	220,577,670	-75.000%
2021-01-25	0.000400	0.000500	0.000300	0.000400	0.000%	81,641,197	-75.000%
2021-01-22	0.000300	0.000500	0.000300	0.000400	0.000%	163,307,787	-75.000%
2021-01-21	0.000400	0.000400	0.000300	0.000400	0.000%	43,924,019	-75.000%
2021-01-20	0.000300	0.000400	0.000200	0.000400	+33.333%	22,837,001	-75.000%
2021-01-19	0.000300	0.000300	0.000200	0.000300	0.000%	24,895,644	-66.667%
2021-01-15	0.000200	0.000400	0.000200	0.000300	0.000%	13,913,400	-66.667%
2021-01-14	0.000300	0.000300	0.000200	0.000300	0.000%	24,237,649	-66.667%
2021-01-13	0.000300	0.000400	0.000200	0.000300	0.000%	23,194,233	-66.667%
2021-01-12	0.000300	0.000400	0.000300	0.000300	0.000%	11,013,100	-66.667%
2021-01-11	0.000400	0.000400	0.000200	0.000300	0.000%	141,848,167	-66.667%
2021-01-08	0.000400	0.000400	0.000300	0.000300	-25.000%	47,881,833	-66.667%
2021-01-07	0.000200	0.000500	0.000200	0.000400	+33.333%	627,778,642	-75.000%
2021-01-06	0.000200	0.000300	0.000200	0.000300	+50.000%	15,380,422	-66.667%
2021-01-05	0.000200	0.000300	0.000200	0.000200	-33.333%	46,884,339	-50.000%
2021-01-04	0.000300	0.000300	0.000200	0.000300	0.000%	9,302,582	-66.667%
2020-12-31	0.000200	0.000300	0.000200	0.000300	0.000%	3,022,585	-66.667%
2020-12-30	0.000300	0.000300	0.000200	0.000300	+50.000%	20,503,720	-66.667%
2020-12-29	0.000300	0.000300	0.000200	0.000200	-33.333%	13,716,066	-50.000%
2020-12-28	0.000300	0.000300	0.000200	0.000300	+50.000%	17,719,786	-66.667%
2020-12-24	0.000300	0.000300	0.000200	0.000200	0.000%	4,225,200	-50.000%
2020-12-23	0.000200	0.000300	0.000100	0.000200	0.000%	18,801,800	-50.000%
2020-12-22	0.000300	0.000300	0.000200	0.000200	0.000%	32,143,252	-50.000%
2020-12-21	0.000200	0.000300	0.000100	0.000200	0.000%	75,827,766	-50.000%
2020-12-18	0.000200	0.000200	0.000100	0.000200	0.000%	32,892,100	-50.000%
2020-12-17	0.000100	0.000200	0.000100	0.000200	0.000%	20,178,333	-50.000%
2020-12-16	0.000200	0.000300	0.000100	0.000200	0.000%	31,123,649	-50.000%
2020-12-15	0.000200	0.000200	0.000100	0.000200	0.000%	8,761,765	-50.000%
2020-12-14	0.000200	0.000300	0.000100	0.000200	0.000%	54,186,650	-50.000%
2020-12-11	0.000200	0.000300	0.000100	0.000200	0.000%	53,137,335	-50.000%
2020-12-10	0.000300	0.000300	0.000100	0.000200	0.000%	226,255,297	-50.000%
2020-12-09	0.000200	0.000300	0.000200	0.000200	-33.333%	83,748,150	-50.000%
2020-12-08	0.000200	0.000400	0.000200	0.000300	+50.000%	308,581,385	-66.667%
2020-12-07	0.000200	0.000300	0.000100	0.000200	+100.000%	618,918,302	-50.000%
2020-12-04	0.000100	0.000200	0.000100	0.000100	0.000%	136,985,000	0.000%
2020-12-03	0.000100	0.000200	0.000100	0.000100	-33.333%	2,411,500	0.000%
2020-12-02	0.000100	0.000200	0.000100	0.000150	+50.000%	19,906,525	-33.333%
2020-12-01	0.000200	0.000200	0.000100	0.000100	0.000%	5,787,256	0.000%
2020-11-30	0.000100	0.000100	0.000065	0.000100	0.000%	19,495,000	0.000%
2020-11-27	0.000100	0.000100	0.000100	0.000100	0.000%	1,564,700	0.000%
2020-11-25	0.000100	0.000100	0.000100	0.000100	0.000%	7,453,933	0.000%
2020-11-24	0.000100	0.000100	0.000100	0.000100	-50.000%	15,518	0.000%
2020-11-23	0.000200	0.000200	0.000100	0.000200	0.000%	66,232,547	-50.000%
2020-11-20	0.000100	0.000200	0.000100	0.000200	+19,900.000%	52,139,665	-50.000%
2020-11-19	0.000001	0.000001	0.000001	0.000001	-99.000%	3,000	+9,900.000%
2020-11-18	0.000100	0.000100	0.000100	0.000100	0.000%	9,499,999	0.000%
2020-11-17	0.000100	0.000100	0.000100	0.000100	0.000%	25,000	0.000%
2020-11-16	0.000100	0.000100	0.000100	0.000100	+9,900.000%	2,902,633	0.000%
2020-11-13	0.000001	0.000001	0.000001	0.000001	-99.000%	10,000	+9,900.000%
2020-11-10	0.000100	0.000100	0.000100	0.000100	0.000%	2,000	0.000%
2020-11-09	0.000100	0.000100	0.000100	0.000100	0.000%	2,571,000	0.000%
2020-11-06	0.000100	0.000100	0.000100	0.000100	0.000%	700,000	0.000%
2020-11-04	0.000100	0.000100	0.000100	0.000100	0.000%	1,000,000	0.000%
2020-10-30	0.000100	0.000100	0.000100	0.000100	0.000%	6,000	0.000%
2020-10-29	0.000100	0.000100	0.000100	0.000100	0.000%	5,000,000	0.000%
2020-10-28	0.000100	0.000100	0.000100	0.000100	0.000%	2,250,000	0.000%
2020-10-27	0.000100	0.000100	0.000100	0.000100	+9,900.000%	7,605,500	0.000%
2020-10-26	0.000100	0.000200	0.000001	0.000001	-99.000%	10,674,423	+9,900.000%
2020-10-23	0.000100	0.000100	0.000100	0.000100	+9,900.000%	18,364,935	0.000%
2020-10-22	0.000001	0.000001	0.000001	0.000001	-99.000%	60,000	+9,900.000%
2020-10-21	0.000100	0.000100	0.000100	0.000100	0.000%	200,000	0.000%
2020-10-20	0.000100	0.000100	0.000100	0.000100	0.000%	18,310,000	0.000%
2020-10-19	0.000100	0.000100	0.000100	0.000100	0.000%	1,001,000	0.000%
2020-10-16	0.000100	0.000100	0.000100	0.000100	0.000%	1,000,000	0.000%
2020-10-15	0.000100	0.000100	0.000100	0.000100	0.000%	550,000	0.000%
2020-10-14	0.000100	0.000100	0.000100	0.000100	0.000%	4,601,050	0.000%
2020-10-13	0.000100	0.000100	0.000100	0.000100	0.000%	1,400,600	0.000%
2020-10-09	0.000100	0.000100	0.000100	0.000100	0.000%	20,009,962	0.000%
2020-10-08	0.000100	0.000100	0.000100	0.000100	0.000%	4,984,738	0.000%
2020-10-06	0.000100	0.000100	0.000100	0.000100	0.000%	1,505,499	0.000%
2020-10-05	0.000100	0.000100	0.000100	0.000100	0.000%	2,700,000	0.000%
2020-10-01	0.000100	0.000100	0.000100	0.000100	0.000%	5,000	0.000%
2020-09-28	0.000100	0.000100	0.000100	0.000100	0.000%	37,200,016	0.000%
2020-09-25	0.000100	0.000100	0.000100	0.000100	0.000%	5,011,000	0.000%
2020-09-24	0.000100	0.000100	0.000100	0.000100	0.000%	22,000,000	0.000%
2020-09-23	0.000100	0.000100	0.000100	0.000100	0.000%	4,520,000	0.000%
2020-09-21	0.000100	0.000100	0.000100	0.000100	0.000%	1,000,000	0.000%
2020-09-18	0.000100	0.000100	0.000100	0.000100	0.000%	2,009,999	0.000%
2020-09-17	0.000100	0.000100	0.000100	0.000100	0.000%	160,000	0.000%
2020-09-16	0.000100	0.000100	0.000100	0.000100	0.000%	15,379,247	0.000%
2020-09-15	0.000100	0.000100	0.000100	0.000100	+9,900.000%	13,339,999	0.000%
2020-09-14	0.000100	0.000200	0.000001	0.000001	-99.000%	1,488,772	+9,900.000%
2020-09-10	0.000100	0.000100	0.000100	0.000100	0.000%	5,430,500	0.000%
2020-09-09	0.000100	0.000100	0.000100	0.000100	0.000%	3,661,200	0.000%
2020-09-08	0.000100	0.000200	0.000100	0.000100	0.000%	39,120,015	0.000%
2020-09-04	0.000100	0.000200	0.000100	0.000100	0.000%	46,012,197	0.000%
2020-09-03	0.000100	0.000200	0.000100	0.000100	+9,900.000%	13,968,533	0.000%
2020-09-02	0.000001	0.000200	0.000001	0.000001	-99.500%	7,286,089	+9,900.000%
2020-09-01	0.000200	0.000200	0.000100	0.000200	0.000%	4,368,068	-50.000%
2020-08-31	0.000100	0.000200	0.000100	0.000200	+100.000%	4,991,010	-50.000%
2020-08-28	0.000100	0.000100	0.000100	0.000100	0.000%	50,000	0.000%
2020-08-27	0.000100	0.000100	0.000100	0.000100	0.000%	1,803,166	0.000%
2020-08-26	0.000100	0.000200	0.000100	0.000100	0.000%	2,087,666	0.000%
2020-08-25	0.000100	0.000200	0.000100	0.000100	0.000%	11,717,620	0.000%
2020-08-24	0.000200	0.000200	0.000100	0.000100	0.000%	6,941,088	0.000%
2020-08-21	0.000100	0.000200	0.000100	0.000100	0.000%	1,990,000	0.000%
2020-08-20	0.000100	0.000100	0.000100	0.000100	0.000%	45,000	0.000%
2020-08-19	0.000100	0.000200	0.000100	0.000100	0.000%	45,065,573	0.000%
2020-08-18	0.000200	0.000200	0.000100	0.000100	-50.000%	16,452,590	0.000%
2020-08-17	0.000100	0.000200	0.000100	0.000200	+19,900.000%	20,384,088	-50.000%
2020-08-14	0.000100	0.000100	0.000001	0.000001	-99.000%	8,276,100	+9,900.000%
2020-08-13	0.000100	0.000100	0.000100	0.000100	0.000%	9,350,000	0.000%
2020-08-12	0.000100	0.000100	0.000100	0.000100	0.000%	10,111,038	0.000%
2020-08-11	0.000100	0.000200	0.000100	0.000100	+9,900.000%	12,068,314	0.000%
2020-08-10	0.000200	0.000200	0.000001	0.000001	-99.500%	16,953,499	+9,900.000%
2020-08-07	0.000100	0.000200	0.000100	0.000200	+100.000%	7,306,778	-50.000%
2020-08-06	0.000100	0.000100	0.000100	0.000100	0.000%	13,426,400	0.000%
2020-08-05	0.000100	0.000100	0.000100	0.000100	0.000%	100	0.000%
2020-08-04	0.000100	0.000100	0.000100	0.000100	0.000%	16,750,000	0.000%
2020-08-03	0.000100	0.000100	0.000100	0.000100	0.000%	2,515,000	0.000%
2020-07-31	0.000100	0.000100	0.000100	0.000100	0.000%	2,338,900	0.000%
2020-07-30	0.000100	0.000100	0.000100	0.000100	0.000%	6,765,901	0.000%
2020-07-29	0.000100	0.000100	0.000100	0.000100	0.000%	15,834,999	0.000%
2020-07-28	0.000100	0.000200	0.000100	0.000100	0.000%	15,815,001	0.000%
2020-07-27	0.000100	0.000200	0.000100	0.000100	0.000%	31,375,710	0.000%
2020-07-24	0.000100	0.000200	0.000100	0.000100	0.000%	109,446,518	0.000%
2020-07-23	0.000100	0.000200	0.000100	0.000100	0.000%	52,742,322	0.000%
2020-07-22	0.000100	0.000100	0.000100	0.000100	0.000%	2,620,234	0.000%
2020-07-21	0.000100	0.000200	0.000100	0.000100	0.000%	16,800,546	0.000%
2020-07-20	0.000100	0.000100	0.000100	0.000100	-50.000%	24,733,480	0.000%
2020-07-17	0.000100	0.000200	0.000100	0.000200	+100.000%	31,679,999	-50.000%
2020-07-16	0.000100	0.000100	0.000001	0.000100	0.000%	13,049,999	0.000%
2020-07-15	0.000100	0.000100	0.000100	0.000100	0.000%	16,037,999	0.000%
2020-07-14	0.000100	0.000200	0.000100	0.000100	0.000%	183,261,667	0.000%
2020-07-13	0.000100	0.000100	0.000100	0.000100	0.000%	1,000,000	0.000%
2020-07-09	0.000100	0.000100	0.000100	0.000100	0.000%	700,600	0.000%
2020-07-08	0.000100	0.000100	0.000100	0.000100	0.000%	1,300,000	0.000%
2020-07-07	0.000100	0.000100	0.000100	0.000100	0.000%	300,000	0.000%
2020-07-06	0.000100	0.000100	0.000100	0.000100	0.000%	151,215,267	0.000%
2020-07-02	0.000100	0.000200	0.000100	0.000100	0.000%	424,620,794	0.000%
2020-07-01	0.000100	0.000100	0.000100	0.000100	0.000%	129,164,566	0.000%
2020-06-29	0.000100	0.000100	0.000100	0.000100	0.000%	400,002	0.000%
2020-06-26	0.000100	0.000100	0.000100	0.000100	0.000%	5,000,000	0.000%
2020-06-23	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2020-06-22	0.000100	0.000100	0.000100	0.000100	0.000%	1,000,000	0.000%
2020-06-19	0.000100	0.000100	0.000010	0.000100	0.000%	1,092,666	0.000%
2020-06-18	0.000100	0.000100	0.000100	0.000100	0.000%	40,000	0.000%
2020-06-17	0.000100	0.000100	0.000100	0.000100	0.000%	1,300,000	0.000%
2020-06-16	0.000100	0.000100	0.000100	0.000100	0.000%	1,000,000	0.000%
2020-06-12	0.000100	0.000100	0.000100	0.000100	0.000%	100,000	0.000%
2020-06-11	0.000100	0.000100	0.000100	0.000100	0.000%	101	0.000%
2020-06-08	0.000100	0.000100	0.000100	0.000100	0.000%	350,000	0.000%
2020-06-05	0.000100	0.000100	0.000100	0.000100	0.000%	3,000,034	0.000%
2020-06-04	0.000100	0.000100	0.000100	0.000100	+9,900.000%	2,750,000	0.000%
2020-05-27	0.000100	0.000100	0.000001	0.000001	-99.000%	252,000	+9,900.000%
2020-05-26	0.000100	0.000100	0.000100	0.000100	0.000%	100,000	0.000%
2020-05-22	0.000100	0.000100	0.000100	0.000100	0.000%	150,973	0.000%
2020-05-21	0.000100	0.000100	0.000100	0.000100	0.000%	791,600	0.000%
2020-05-20	0.000100	0.000100	0.000100	0.000100	0.000%	1,106,001	0.000%
2020-05-19	0.000100	0.000100	0.000100	0.000100	+9,900.000%	200,000	0.000%
2020-05-18	0.000050	0.000050	0.000001	0.000001	-99.000%	584,964	+9,900.000%
2020-05-14	0.000100	0.000100	0.000100	0.000100	0.000%	2,050,000	0.000%
2020-05-13	0.000100	0.000100	0.000100	0.000100	+9,900.000%	200,000	0.000%
2020-05-12	0.000001	0.000001	0.000001	0.000001	-99.000%	10,000	+9,900.000%
2020-05-11	0.000100	0.000100	0.000100	0.000100	0.000%	50,000	0.000%
2020-05-05	0.000100	0.000100	0.000100	0.000100	0.000%	930,000	0.000%
2020-04-29	0.000100	0.000100	0.000100	0.000100	+9,900.000%	100,000	0.000%
2020-04-27	0.000100	0.000100	0.000001	0.000001	0.000%	2,112,937	+9,900.000%
2020-04-24	0.000100	0.000100	0.000001	0.000001	-99.000%	2,100,000	+9,900.000%
2020-04-22	0.000100	0.000100	0.000100	0.000100	+9,900.000%	170,700	0.000%
2020-04-21	0.000100	0.000100	0.000001	0.000001	-99.000%	525,028	+9,900.000%
2020-04-20	0.000100	0.000100	0.000100	0.000100	0.000%	10,866,850	0.000%
2020-04-17	0.000100	0.000100	0.000100	0.000100	0.000%	2,000,000	0.000%
2020-04-16	0.000100	0.000100	0.000100	0.000100	0.000%	7,900,000	0.000%
2020-04-15	0.000100	0.000100	0.000100	0.000100	0.000%	6,000,000	0.000%
2020-04-08	0.000100	0.000100	0.000100	0.000100	+9,900.000%	150,000	0.000%
2020-04-06	0.000001	0.000001	0.000001	0.000001	-99.000%	867	+9,900.000%
2020-04-02	0.000100	0.000100	0.000100	0.000100	0.000%	200,000	0.000%
2020-03-31	0.000100	0.000100	0.000100	0.000100	+9,900.000%	2,920,000	0.000%
2020-03-30	0.000035	0.000035	0.000001	0.000001	-99.000%	1,000,000	+9,900.000%
2020-03-27	0.000100	0.000100	0.000100	0.000100	0.000%	10,000,000	0.000%
2020-03-23	0.000100	0.000100	0.000100	0.000100	0.000%	1,000,300	0.000%
2020-03-16	0.000100	0.000100	0.000100	0.000100	0.000%	900,000	0.000%

.dark-mode .XGlZTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XGlZTq{ color: #333333; background-color: white; border: 2px solid #333333; }ADTMADAPTIVE MEDIAS INCstock OTC

ADTM
ADAPTIVE MEDIAS INC
stock OTC