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.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Adamas One Corporation (PK)

Adamas One Corporation (PK) (JEWL)

0.078
0.0059
(8.18%)
Closed 09 November 8:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.072-480.150.150.066383900.10115732CS
4-0.0219-21.92192192190.09990.180.02875020.07718612CS
12-0.22645-74.38002956150.304450.330.02850350.10200489CS
26-0.22645-74.38002956150.304450.330.02850350.10200489CS
52-0.22645-74.38002956150.304450.330.02850350.10200489CS
156-0.22645-74.38002956150.304450.330.02850350.10200489CS
260-0.22645-74.38002956150.304450.330.02850350.10200489CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17311044000.0780.00598.180.07210.090.066365828
17310185400.0721-0.0479-39.920.130.130.0775508
17309316000.1200.000.120.128750.1215931
17308456800.1200.000.120.130.1233145
17307591600.1200.000.120.1350.1246783
17304964200.12-0.0026-2.120.150.150.1220582
17304097800.122600.000.13192490.150.122612933
17303235000.1226-0.0274-18.270.15989990.15989990.122517583
17302372800.1500.000.150.1574250.14546494
17301508800.15-0.01-6.250.160.160.1218256
17298915000.160.040333.670.1220.160.116731903
17298051600.11970.00847.550.1150.140.09323054
17297189400.1113-0.00989-8.160.150.160.11132296
17296323000.121190.009998.980.1650.1650.111219614
17295456000.1112-0.0188-14.460.110.17520.1110610
17292864000.13-0.01-7.140.12530.15890.113578
17292000000.1400.000.120.17890.1222680
17291139600.140.092191.670.0550.180.055254863
17290276800.0480.0036.670.050.050.02499499
17289412200.045-0.02-30.770.06510.075050.0275571144
17286819000.065-0.025-27.780.09990.09990.06523584
17285955600.0900.000.07099990.09970.060114876
17285088000.09-0.0095-9.550.05260.10.052612248
17284225800.099500.000.09950.10.099518219
17283360000.0995-0.0005-0.500.09950.10990.099525889
17280772200.10.00010.100.080.10.0870497
17279907600.09990.014917.530.070.09990.07697
17279040000.0850.0056.250.07049990.0880.0710822
17278181400.0800.000.080.080.081125
17277313800.08-0.02-20.000.10.10.083336
17274720000.10.0225.000.080.110.0822931
17273862000.08-0.02-20.000.104750.104750.0828098
17272992000.1-0.0799-44.410.1560.180.09311712
17272128000.1799-0.0241-11.810.18180.20.15580953
17271269400.20399990.00399992.000.20449990.20449990.2039999908
17268672000.2-0.01797-8.240.2140.2140.19213388
17267812200.217970.01397016.850.20.217970.23474
17266944600.2039999-0.046-18.400.210.210.188312793
17266082400.250.0738.890.180.250.1720733
17265217200.18-0.05-21.740.210.220.17242844
17262629400.230.029.520.230.230.2120567
17261765400.210.0662546.090.170.220.1581647
17260901400.14375-0.01125-7.260.12750.143750.127510396
17260035000.1550.02519.230.150.1550.101999955945
17259171600.130.07116.670.10990.130.068836897
17256580200.06-0.05-45.450.0650.140.0511444082