Adamas One Corp (JEWL)
0.12
0.00 (0.00%)
USD |
OTCM |
Nov 04, 16:00
Adamas One Price: 0.12 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 0.12 | 0.135 | 0.12 | 0.12 | 46717.00 |
| 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 |
| Oct 16, 2024 | 0.055 | 0.18 | 0.055 | 0.14 | 254863.0 |
| Oct 15, 2024 | 0.05 | 0.05 | 0.02 | 0.048 | 499499.0 |
| Oct 14, 2024 | 0.0651 | 0.0750 | 0.0275 | 0.045 | 571144.0 |
| Oct 11, 2024 | 0.0999 | 0.0999 | 0.065 | 0.065 | 23584.00 |
| Oct 10, 2024 | 0.071 | 0.0997 | 0.0601 | 0.09 | 14876.00 |
| Oct 09, 2024 | 0.0526 | 0.10 | 0.0526 | 0.09 | 12248.00 |
| Oct 08, 2024 | 0.0995 | 0.10 | 0.0995 | 0.0995 | 18219.00 |
| Oct 07, 2024 | 0.0995 | 0.1099 | 0.0995 | 0.0995 | 25889.00 |
| Oct 04, 2024 | 0.08 | 0.10 | 0.08 | 0.10 | 70497.00 |
| Oct 03, 2024 | 0.07 | 0.0999 | 0.07 | 0.0999 | 697.00 |
| Oct 02, 2024 | 0.0705 | 0.088 | 0.07 | 0.085 | 10822.00 |
| Oct 01, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 1125.00 |
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
0.045
Minimum
Oct 14 2024
4.75
Maximum
Dec 12 2022
0.8408
Average
0.5946
Median
Price Benchmarks
| Charles & Colvard Ltd | 1.21 |
| Maiden Lane Jewelry Ltd | 1.00 |
| Sunstock Inc | 0.25 |
| Brilliant Earth Group Inc | 1.71 |
| OneWater Marine Inc | 22.68 |
Price Related Metrics
| PS Ratio | 12.19 |
| Earnings Yield | -383.3% |
| Market Cap | 4.566M |