STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

Adamas One Corp. (JEWL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.2904

+0.0053

(+1.86%)

As of 01:36PM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.2910	0.2910	0.2900	0.2904	0.2904	4,671
May 06, 2024	0.3000	0.3050	0.2820	0.2850	0.2850	37,400
May 03, 2024	0.3180	0.3180	0.2900	0.2900	0.2900	9,900
May 02, 2024	0.2910	0.3180	0.2800	0.2860	0.2860	41,900
May 01, 2024	0.2900	0.2900	0.2780	0.2830	0.2830	62,800
Apr 30, 2024	0.3190	0.3400	0.2800	0.3000	0.3000	240,300
Apr 29, 2024	0.3050	0.3500	0.2710	0.2800	0.2800	61,400
Apr 26, 2024	0.3060	0.3100	0.2900	0.3050	0.3050	62,000
Apr 25, 2024	0.3010	0.3100	0.3000	0.3060	0.3060	68,600
Apr 24, 2024	0.3790	0.3790	0.3050	0.3080	0.3080	155,200
Apr 23, 2024	0.3600	0.3780	0.3510	0.3540	0.3540	24,400
Apr 22, 2024	0.3620	0.3900	0.3450	0.3510	0.3510	32,500
Apr 19, 2024	0.3530	0.3600	0.3320	0.3410	0.3410	15,500
Apr 18, 2024	0.3700	0.3700	0.3310	0.3500	0.3500	50,100
Apr 17, 2024	0.3830	0.3900	0.3620	0.3620	0.3620	5,000
Apr 16, 2024	0.3610	0.3900	0.3610	0.3650	0.3650	17,800
Apr 15, 2024	0.3990	0.3990	0.3600	0.3600	0.3600	23,700
Apr 12, 2024	0.3760	0.3990	0.3600	0.3830	0.3830	26,000
Apr 11, 2024	0.3750	0.4000	0.3600	0.3990	0.3990	16,900
Apr 10, 2024	0.3750	0.3980	0.3750	0.3800	0.3800	12,700
Apr 09, 2024	0.3800	0.4000	0.3550	0.3900	0.3900	32,000
Apr 08, 2024	0.3900	0.4200	0.3800	0.3950	0.3950	43,600
Apr 05, 2024	0.3750	0.3930	0.3600	0.3650	0.3650	30,500
Apr 04, 2024	0.3870	0.3870	0.3410	0.3740	0.3740	36,700
Apr 03, 2024	0.3430	0.4200	0.3150	0.3750	0.3750	174,400
Apr 02, 2024	0.4000	0.4100	0.3410	0.3540	0.3540	157,400
Apr 01, 2024	0.4400	0.4400	0.4000	0.4200	0.4200	54,100
Mar 28, 2024	0.4300	0.4500	0.4200	0.4370	0.4370	97,300
Mar 27, 2024	0.4200	0.4300	0.3770	0.4300	0.4300	240,500
Mar 26, 2024	0.4160	0.4900	0.3450	0.4300	0.4300	1,515,300
Mar 25, 2024	0.3200	0.3400	0.3200	0.3260	0.3260	97,500
Mar 22, 2024	0.3250	0.3400	0.3000	0.3300	0.3300	158,200
Mar 21, 2024	0.3580	0.3620	0.3200	0.3270	0.3270	127,600
Mar 20, 2024	0.3300	0.3460	0.3190	0.3460	0.3460	110,500
Mar 19, 2024	0.3490	0.4550	0.3300	0.3300	0.3300	234,300
Mar 18, 2024	0.3800	0.3980	0.3310	0.3350	0.3350	387,100
Mar 15, 2024	0.4000	0.4820	0.3600	0.3600	0.3600	301,200
Mar 14, 2024	0.4800	0.5000	0.3560	0.3800	0.3800	373,400
Mar 13, 2024	0.4700	0.5000	0.4400	0.4550	0.4550	99,300
Mar 12, 2024	0.5200	0.5460	0.4500	0.4500	0.4500	129,800
Mar 11, 2024	0.5600	0.5650	0.5300	0.5300	0.5300	76,700
Mar 08, 2024	0.6300	0.6300	0.5110	0.5650	0.5650	177,400
Mar 07, 2024	0.6870	0.7400	0.5600	0.5920	0.5920	498,000
Mar 06, 2024	0.5400	0.5910	0.5180	0.5910	0.5910	96,600
Mar 05, 2024	0.5810	0.5910	0.5110	0.5400	0.5400	90,600
Mar 04, 2024	0.5200	0.5980	0.5200	0.5670	0.5670	115,600
Mar 01, 2024	0.5040	0.5400	0.5040	0.5390	0.5390	12,700
Feb 29, 2024	0.5400	0.5470	0.4800	0.4810	0.4810	72,700
Feb 28, 2024	0.4610	0.5200	0.4610	0.5200	0.5200	93,000
Feb 27, 2024	0.4600	0.4800	0.4510	0.4610	0.4610	27,100
Feb 26, 2024	0.4970	0.5280	0.4590	0.4690	0.4690	166,700
Feb 23, 2024	0.5000	0.5250	0.4410	0.4500	0.4500	146,200
Feb 22, 2024	0.5200	0.5500	0.4920	0.5000	0.5000	38,300
Feb 21, 2024	0.5600	0.5600	0.4840	0.5180	0.5180	94,400
Feb 20, 2024	0.5500	0.5500	0.5200	0.5500	0.5500	63,300
Feb 16, 2024	0.5100	0.5500	0.5100	0.5490	0.5490	50,600
Feb 15, 2024	0.4930	0.5490	0.4930	0.5400	0.5400	80,300
Feb 14, 2024	0.4600	0.5000	0.4600	0.4930	0.4930	95,000
Feb 13, 2024	0.4620	0.4760	0.4570	0.4650	0.4650	52,000
Feb 12, 2024	0.4680	0.4970	0.4600	0.4610	0.4610	57,200
Feb 09, 2024	0.4700	0.4900	0.4550	0.4900	0.4900	15,400
Feb 08, 2024	0.5000	0.5000	0.4510	0.4740	0.4740	19,800
Feb 07, 2024	0.5260	0.5260	0.4700	0.5100	0.5100	44,800
Feb 06, 2024	0.4560	0.5100	0.4560	0.4870	0.4870	9,400
Feb 05, 2024	0.4900	0.4900	0.4300	0.4500	0.4500	77,000
Feb 02, 2024	0.5400	0.5400	0.4300	0.4900	0.4900	178,400
Feb 01, 2024	0.5010	0.5700	0.4900	0.5490	0.5490	61,700
Jan 31, 2024	0.5600	0.5700	0.5000	0.5010	0.5010	70,500
Jan 30, 2024	0.5200	0.5550	0.5000	0.5500	0.5500	124,900
Jan 29, 2024	0.5980	0.5980	0.5210	0.5290	0.5290	126,400
Jan 26, 2024	0.6000	0.6000	0.5600	0.5940	0.5940	163,000
Jan 25, 2024	0.6100	0.6100	0.5700	0.5710	0.5710	19,800
Jan 24, 2024	0.6100	0.6100	0.5700	0.5720	0.5720	46,200
Jan 23, 2024	0.5860	0.6100	0.5800	0.5860	0.5860	7,200
Jan 22, 2024	0.6200	0.6200	0.5500	0.5800	0.5800	134,300
Jan 19, 2024	0.6500	0.6500	0.5930	0.6220	0.6220	52,600
Jan 18, 2024	0.6500	0.6700	0.6170	0.6490	0.6490	106,000
Jan 17, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	23,300
Jan 16, 2024	0.6600	0.6800	0.6000	0.6700	0.6700	142,200
Jan 12, 2024	0.6300	0.6600	0.5900	0.6500	0.6500	106,400
Jan 11, 2024	0.5700	0.6000	0.5700	0.5990	0.5990	14,000
Jan 10, 2024	0.6000	0.6000	0.5500	0.5880	0.5880	71,400
Jan 09, 2024	0.5630	0.6000	0.5400	0.5700	0.5700	44,300
Jan 08, 2024	0.5900	0.5900	0.5200	0.5800	0.5800	112,600
Jan 05, 2024	0.5670	0.5700	0.5200	0.5500	0.5500	37,600
Jan 04, 2024	0.6000	0.6000	0.5210	0.5400	0.5400	24,000
Jan 03, 2024	0.5950	0.5950	0.5400	0.5790	0.5790	16,400
Jan 02, 2024	0.6000	0.6020	0.5480	0.5950	0.5950	10,000
Dec 29, 2023	0.6360	0.6500	0.4900	0.6100	0.6100	245,700
Dec 28, 2023	0.5900	0.6800	0.5820	0.6350	0.6350	172,900
Dec 27, 2023	0.6350	0.6500	0.5600	0.5790	0.5790	128,500
Dec 26, 2023	0.6500	0.6900	0.6000	0.6400	0.6400	93,100
Dec 22, 2023	0.6200	0.6500	0.5700	0.6100	0.6100	122,300
Dec 21, 2023	0.5900	0.5990	0.5500	0.5990	0.5990	55,400
Dec 20, 2023	0.5300	0.6190	0.5100	0.5700	0.5700	618,100
Dec 19, 2023	0.5150	0.5300	0.4940	0.5100	0.5100	38,400
Dec 18, 2023	0.5080	0.5500	0.4700	0.5150	0.5150	146,500
Dec 15, 2023	0.4600	0.5400	0.4600	0.4840	0.4840	77,000
Dec 14, 2023	0.4730	0.4730	0.4420	0.4510	0.4510	27,000
Dec 13, 2023	0.4620	0.5000	0.4400	0.4500	0.4500	41,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,314.70+55.23(+0.25%)

S&P 5005,194.60+13.86(+0.27%)

DOW38,909.72+57.45(+0.15%)

CAD/USD0.7288-0.0033(-0.45%)

CRUDE OIL78.92+0.44(+0.56%)

Bitcoin CAD87,058.15+597.98(+0.69%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Adamas One Corp. (JEWL)

S&P/TSX
22,314.70
+55.23(+0.25%)

S&P 500
5,194.60
+13.86(+0.27%)

DOW
38,909.72
+57.45(+0.15%)

CAD/USD
0.7288
-0.0033(-0.45%)

CRUDE OIL
78.92
+0.44(+0.56%)

Bitcoin CAD
87,058.15
+597.98(+0.69%)