NASDAQ:JEWL
Adamas One Corp. Stock Price (Quote)
$0.293
-0.0120 (-3.93%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 JEWL stock ended at $0.293. This is 3.93% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 16.01% from a day low at $0.293 to a day high of $0.340. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $0.305 | $0.340 | $0.293 | $0.293 | 33 863 |
| May 07, 2024 | $0.291 | $0.339 | $0.290 | $0.305 | 166 984 |
| May 06, 2024 | $0.300 | $0.305 | $0.282 | $0.285 | 37 434 |
| May 03, 2024 | $0.318 | $0.318 | $0.290 | $0.290 | 9 563 |
| May 02, 2024 | $0.291 | $0.318 | $0.280 | $0.286 | 39 131 |
| May 01, 2024 | $0.290 | $0.290 | $0.279 | $0.283 | 62 080 |
| Apr 30, 2024 | $0.319 | $0.340 | $0.280 | $0.300 | 240 649 |
| Apr 29, 2024 | $0.305 | $0.346 | $0.271 | $0.280 | 60 477 |
| Apr 26, 2024 | $0.306 | $0.310 | $0.290 | $0.305 | 56 868 |
| Apr 25, 2024 | $0.301 | $0.310 | $0.300 | $0.306 | 66 357 |
| Apr 24, 2024 | $0.379 | $0.379 | $0.305 | $0.308 | 154 903 |
| Apr 23, 2024 | $0.360 | $0.378 | $0.351 | $0.354 | 24 409 |
| Apr 22, 2024 | $0.362 | $0.390 | $0.345 | $0.351 | 32 473 |
| Apr 19, 2024 | $0.353 | $0.360 | $0.332 | $0.341 | 15 471 |
| Apr 18, 2024 | $0.370 | $0.370 | $0.331 | $0.350 | 50 051 |
| Apr 17, 2024 | $0.383 | $0.383 | $0.362 | $0.362 | 3 395 |
| Apr 16, 2024 | $0.361 | $0.390 | $0.361 | $0.365 | 12 153 |
| Apr 15, 2024 | $0.399 | $0.399 | $0.360 | $0.360 | 23 631 |
| Apr 12, 2024 | $0.376 | $0.399 | $0.368 | $0.383 | 26 049 |
| Apr 11, 2024 | $0.375 | $0.400 | $0.360 | $0.399 | 17 798 |
| Apr 10, 2024 | $0.375 | $0.398 | $0.375 | $0.380 | 12 669 |
| Apr 09, 2024 | $0.380 | $0.395 | $0.356 | $0.390 | 31 865 |
| Apr 08, 2024 | $0.390 | $0.420 | $0.380 | $0.395 | 43 606 |
| Apr 05, 2024 | $0.375 | $0.393 | $0.360 | $0.365 | 30 387 |
| Apr 04, 2024 | $0.387 | $0.387 | $0.341 | $0.374 | 36 735 |
