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

Options Flow

Live Options Flow

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.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
38.28
0.13%
US Tech 100
19,500.40
-0.40%
S&P 500
5,744.36
-0.02%
US Dollar vs CAD
1.35157
0.28%
Bitcoin
66,370.21
1.82%
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

0.2917
0.00 (0.00%)
Last Updated: 19:00:00
Delayed by 15 minutes

JEWL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 25 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 24 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 23 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 20 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 19 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 18 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 17 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 16 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 13 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 12 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 11 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 10 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 09 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 06 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 05 2024 0.2917 0.00 0.00% 0.2917 0.2917 0.2917 0
Sep 04 2024 0.2917 -0.0884 -23.26% 0.43 0.43 0.2917 236,433
Sep 03 2024 0.3801 -0.0227 -5.64% 0.391 0.42 0.3801 12,951
Aug 30 2024 0.4028 -0.0448 -10.01% 0.447 0.447 0.391 27,722
Aug 29 2024 0.4476 0.013 2.99% 0.426 0.45 0.4022 29,668
Aug 28 2024 0.4346 -0.0139 -3.10% 0.45 0.45 0.413 5,204
Aug 27 2024 0.4485 0.00 0.00% 0.433 0.4485 0.40 18,194
Aug 26 2024 0.4485 0.0008 0.18% 0.41 0.45 0.4013 15,192
Aug 23 2024 0.4477 -0.0012 -0.27% 0.4489 0.4489 0.3912 69,734
Aug 22 2024 0.4489 0.0362 8.77% 0.38 0.4499 0.38 92,067
Aug 21 2024 0.4127 -0.0118 -2.78% 0.40 0.43 0.39 14,305
Aug 20 2024 0.4245 0.055 14.88% 0.38 0.43 0.38 54,350
Aug 19 2024 0.3695 0.0195 5.57% 0.35 0.3695 0.330201 29,984
Aug 16 2024 0.35 -0.0153 -4.19% 0.3706 0.3706 0.34 9,679
Aug 15 2024 0.3653 0.0053 1.47% 0.3725 0.3725 0.3301 88,373
Aug 14 2024 0.36 0.0005 0.14% 0.369 0.369 0.3523 2,657
Aug 13 2024 0.3595 0.0138 3.99% 0.3553 0.3595 0.3221 107,678
Aug 12 2024 0.3457 -0.0771 -18.24% 0.40 0.402 0.32 125,005
Aug 09 2024 0.4228 -0.0247 -5.52% 0.4241 0.437 0.3598 50,488
Aug 08 2024 0.4475 0.0084 1.91% 0.4566 0.4566 0.39 42,468
Aug 07 2024 0.4391 -0.0445 -9.20% 0.497 0.50 0.4014 106,939
Aug 06 2024 0.4836 0.0186 4.00% 0.4611 0.4836 0.40 72,621
Aug 05 2024 0.465 0.034 7.89% 0.3811 0.483 0.3515 186,104
Aug 02 2024 0.431 -0.018 -4.01% 0.45 0.47 0.407 88,086
Aug 01 2024 0.449 -0.011 -2.39% 0.46 0.47 0.4411 58,559
Jul 31 2024 0.46 0.04 9.52% 0.408 0.46 0.375 117,880
Jul 30 2024 0.42 0.0052 1.25% 0.4101 0.4241 0.381 89,149
Jul 29 2024 0.4148 -0.0232 -5.30% 0.4256 0.438 0.375 80,600
Jul 26 2024 0.438 0.027 6.57% 0.4087 0.439 0.38 109,391
Jul 25 2024 0.411 0.0125 3.14% 0.3995 0.44 0.375 166,666
Jul 24 2024 0.3985 0.0171 4.48% 0.3905 0.3995 0.3661 248,154
Jul 23 2024 0.3814 0.0513 15.54% 0.335 0.3995 0.3201 125,222
Jul 22 2024 0.3301 0.0171 5.46% 0.328 0.3301 0.2919 29,507
Jul 19 2024 0.313 -0.008 -2.49% 0.334332 0.334332 0.313 54,210
Jul 18 2024 0.321 -0.009 -2.73% 0.3299 0.3467 0.3207 112,781
Jul 17 2024 0.33 0.00 0.00% 0.321 0.33 0.295199 276,999
Jul 16 2024 0.33 -0.1152 -25.88% 0.46 0.4695 0.33 270,795
Jul 15 2024 0.4452 0.0062 1.41% 0.4389 0.469999 0.4215 101,469
Jul 12 2024 0.439 0.009 2.09% 0.4299 0.44 0.4205 84,428
Jul 11 2024 0.43 -0.046 -9.66% 0.4617 0.4865 0.43 184,914
Jul 10 2024 0.476 0.104 27.96% 0.40 0.5344 0.3717 1,003,240
Jul 09 2024 0.372 -0.0089 -2.34% 0.38 0.399 0.3601 115,953
Jul 08 2024 0.3809 0.0158 4.33% 0.365 0.5111 0.332 820,607
Jul 05 2024 0.3651 -0.0964 -20.89% 0.4032 0.4032 0.35 827,766
Jul 03 2024 0.4615 0.2175 89.14% 0.236 0.55 0.236 6,579,842
Jul 02 2024 0.244 -0.0027 -1.09% 0.2466 0.26 0.2401 20,082
Jul 01 2024 0.2467 -0.0103 -4.01% 0.2698 0.2698 0.2467 38,221

Your Recent History

NASDAQ
JEWL
Adamas One
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | 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