Adaptive Medias Stock Price History (OTCMKTS:ADTM)

Add to My Stocks
$0 $0 (0%) ADTM stock closing price Dec 08, 2016 (Closing)

Adaptive Medias stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Adaptive Medias price to earnings ratio data. The Adaptive Medias stock price history chart shows that the stock price reached a high of 3.5 on 04 Dec, 2014, and a low of 0 on 04 Dec, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-07-290.000.000.000.006952380N/A0.01
2016-07-280.000.000.000.005283542N/A0.01
2016-07-270.000.000.000.00607067N/A0.01
2016-07-260.000.000.000.004897534N/A0.01
2016-07-250.000.000.000.002136109N/A0.01
2016-07-220.000.000.000.00613118N/A0.01
2016-07-210.000.000.000.00606346N/A0.01
2016-07-200.000.000.000.002912080N/A0.01
2016-07-190.000.000.000.004521460N/AN/A
2016-07-180.000.000.000.004623347N/AN/A
2016-07-150.000.000.000.008678571N/AN/A
2016-07-140.000.000.000.0017689960N/AN/A
2016-07-130.000.000.000.009257984N/AN/A
2016-07-120.000.000.000.005859817N/AN/A
2016-07-110.000.000.000.0014566554N/AN/A
2016-07-080.000.000.000.001400039N/AN/A
2016-07-070.000.000.000.002699800N/AN/A
2016-07-060.000.000.000.001657914N/AN/A
2016-07-050.000.000.000.001738741N/AN/A
2016-07-040.000.000.000.000N/AN/A
2016-07-010.000.000.000.001195000N/AN/A
2016-06-300.000.000.000.002871340N/AN/A
2016-06-290.000.000.000.004283795N/AN/A
2016-06-280.000.000.000.009823806N/AN/A
2016-06-270.000.000.000.0016240961N/AN/A
2016-06-240.000.000.000.00557567N/AN/A
2016-06-230.000.000.000.00885755N/AN/A
2016-06-220.000.000.000.002858792N/AN/A
2016-06-210.000.000.000.001341622N/AN/A
2016-06-200.000.000.000.00814993N/AN/A
2016-06-170.000.000.000.00983194N/AN/A
2016-06-160.000.000.000.001396200N/AN/A
2016-06-150.000.000.000.001591690N/AN/A
2016-06-140.000.000.000.006892613N/AN/A
2016-06-130.000.000.000.0013470397N/A0.01
2016-06-100.000.000.000.0025602964N/A0.01
2016-06-090.010.010.000.0030063812N/A0.01
2016-06-080.000.000.000.008960102N/A0.02
2016-06-070.000.000.000.0015789001N/A0.01
2016-06-060.010.010.000.0026498376N/A0.01
2016-06-030.010.010.010.018145316N/A0.02
2016-06-020.010.010.000.0113500193N/A0.02
2016-06-010.010.010.010.0112220329N/A0.03
2016-05-310.020.020.010.0110026541N/A0.04
2016-05-300.000.000.000.020N/AN/A
2016-05-270.010.020.010.0212410227N/A0.06
2016-05-260.010.010.010.0117458512N/A0.04
2016-05-250.030.030.010.0110323661N/A0.05
2016-05-240.090.090.020.035289758N/A0.11
2016-05-230.110.110.090.0919043N/A0.36
2016-05-200.090.100.090.1011950N/A0.40
2016-05-190.090.120.090.0977200N/A0.36
2016-05-180.090.120.090.1210239N/A0.46
2016-05-170.100.100.100.1011500N/A0.41
2016-05-160.090.100.090.1058588N/A0.38
2016-05-130.080.090.070.0851927N/A0.33
2016-05-120.100.100.090.0962571N/A0.36
2016-05-110.110.110.100.1015900N/A0.40
2016-05-100.110.110.110.1123418N/A0.42
2016-05-090.110.110.100.1027333N/A0.38
2016-05-060.100.100.100.1010000N/A0.38
2016-05-050.110.110.100.1122200N/A0.44
2016-05-040.000.000.000.103N/AN/A
2016-05-030.130.130.100.1057100N/A0.40
2016-05-020.120.120.120.1217200N/A0.46
2016-04-290.090.120.090.1255931N/A0.46
2016-04-280.110.110.090.0948201N/A0.36
2016-04-270.100.120.090.10146909N/A0.40
2016-04-260.120.120.100.10132246N/A0.41
2016-04-250.130.130.110.1155098N/A0.44
2016-04-220.120.120.110.1217550N/A0.46
2016-04-210.100.120.100.1257852N/A0.46
2016-04-200.140.140.090.09743915N/AN/A
2016-04-190.180.230.140.14804480N/AN/A
2016-04-180.240.240.180.18156910N/AN/A
2016-04-150.270.270.200.23132850N/AN/A
2016-04-140.220.250.210.25144311N/AN/A
2016-04-130.200.200.180.19228198N/AN/A
2016-04-120.210.220.190.2253500N/AN/A
2016-04-110.230.230.230.2310000N/AN/A
2016-04-080.240.250.200.2544201N/AN/A
2016-04-070.250.250.220.2229700N/AN/A
2016-04-060.220.250.200.2194338N/AN/A
2016-04-050.220.240.220.2428694N/AN/A
2016-04-040.270.270.200.24165498N/AN/A
2016-04-010.290.300.260.2776891N/AN/A
2016-03-310.290.300.260.29103879N/AN/A
2016-03-300.260.280.250.2638682N/AN/A
2016-03-290.400.400.160.25412218N/AN/A
Get more Data

Adaptive Medias Stock Chart

View ADTM PE ratio, PS ratio stocks charts and compare with peers.
ADTM Chart
Note: Compare Adaptive Medias stock price history with the index and industry peers.

Adaptive Medias Historical Prices: Past 5 years

Max Stock Price 3.5 Dec 04,2014
Min Stock Price 0 Nov 24,2016
Avg Stock Price 0.78

Adaptive Medias Historical PE ratio: Past 5 years

Max PE Ratio 0 Aug 01,2016
Min PE Ratio 0 Aug 01,2016
Avg PE Ratio -999

Adaptive Medias Historical PS ratio: Past 5 years

Max PS Ratio 18.09 Apr 14,2015
Min PS Ratio 0 Aug 01,2016
Avg PS Ratio 3.88

We provide Adaptive Medias historical quotes along with PE ratio and PS ratio for doing Adaptive Medias fundamental analysis. Adaptive Medias stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. ADTM saw a high of 0, and a low of 0 on last trading day. .