Adamas One Corp (JEWL)
0.0395
-0.01
(-22.55%)
USD |
OTCM |
Nov 21, 15:58
Adamas One Price: 0.0395 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 0.065 | 0.065 | 0.051 | 0.051 | 111318.0 |
| Nov 19, 2024 | 0.053 | 0.068 | 0.053 | 0.062 | 16337.00 |
| Nov 18, 2024 | 0.061 | 0.07 | 0.052 | 0.052 | 30587.00 |
| Nov 15, 2024 | 0.065 | 0.075 | 0.06 | 0.073 | 59317.00 |
| Nov 14, 2024 | 0.071 | 0.075 | 0.071 | 0.0747 | 27750.00 |
| Nov 13, 2024 | 0.075 | 0.134 | 0.065 | 0.0694 | 359153.0 |
| Nov 12, 2024 | 0.063 | 0.075 | 0.062 | 0.075 | 176985.0 |
| Nov 11, 2024 | 0.072 | 0.08 | 0.065 | 0.065 | 134106.0 |
| Nov 08, 2024 | 0.0721 | 0.09 | 0.066 | 0.078 | 365828.0 |
| Nov 07, 2024 | 0.13 | 0.13 | 0.07 | 0.0721 | 75508.00 |
| Nov 06, 2024 | 0.12 | 0.1288 | 0.12 | 0.12 | 15931.00 |
| Nov 05, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 33145.00 |
| Nov 04, 2024 | 0.12 | 0.135 | 0.12 | 0.12 | 46783.00 |
| Nov 01, 2024 | 0.15 | 0.15 | 0.12 | 0.12 | 20582.00 |
| Oct 31, 2024 | 0.1319 | 0.15 | 0.1226 | 0.1226 | 12933.00 |
| Oct 30, 2024 | 0.1599 | 0.1599 | 0.1225 | 0.1226 | 17583.00 |
| Oct 29, 2024 | 0.15 | 0.1574 | 0.145 | 0.15 | 46494.00 |
| Oct 28, 2024 | 0.16 | 0.16 | 0.12 | 0.15 | 18256.00 |
| Oct 25, 2024 | 0.122 | 0.16 | 0.1167 | 0.16 | 31903.00 |
| Oct 24, 2024 | 0.115 | 0.14 | 0.093 | 0.1197 | 23054.00 |
| Oct 23, 2024 | 0.15 | 0.16 | 0.1113 | 0.1113 | 2296.00 |
| Oct 22, 2024 | 0.165 | 0.165 | 0.1112 | 0.1212 | 19614.00 |
| Oct 21, 2024 | 0.11 | 0.1752 | 0.11 | 0.1112 | 10610.00 |
| Oct 18, 2024 | 0.1253 | 0.1589 | 0.11 | 0.13 | 3578.00 |
| Oct 17, 2024 | 0.12 | 0.1789 | 0.12 | 0.14 | 22680.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.0395
Minimum
Nov 21 2024
4.75
Maximum
Dec 12 2022
0.8204
Average
0.5799
Median
Jan 08 2024
Price Benchmarks
| Charles & Colvard Ltd | 1.29 |
| Sunstock Inc | 0.1677 |
| Brilliant Earth Group Inc | 1.67 |
| OneWater Marine Inc | 20.04 |
| Academy Sports and Outdoors Inc | 45.80 |
Price Related Metrics
| PS Ratio | 4.012 |
| Earnings Yield | -1.16K% |
| Market Cap | 1.503M |