Adaptive Medias Stock Price History (OTCMKTS:ADTM)

Add to My Stocks
$0 $0 (0%) ADTM stock closing price Jun 28, 2017 (Closing)

View and download Adaptive Medias stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Adaptive Medias price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Adaptive Medias stock price history chart shows that the stock price was at a high of 3.5 on 04 Dec, 2014 in the preceding 5 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 May 24,2017
Avg Stock Price 0.62

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

ADTM Industry Peers

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. A large variation in high and low prices during the day implies a volatile day for the company's stock. ADTM closed at 0 and traded with a volume of 2066000 on the last trading day. .