Adamas One Corp. Common Stock (JEWL) Historical Stock Data
0.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JEWL is down -3.64% a day on average. There have been 17 days where Adamas One Corp. Common Stock closed green and 13 days where JEWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 506.72K |
| 2024-12-20 | 0.02 | 0.02 | ↑$0.00 (12.50%) | 0.02 | 0.03 | 1.07M |
| 2024-12-13 | 0.03 | 0.03 | ↑$0.00 (0.00%) | 0.03 | 0.03 | 336.89K |
| 2024-12-06 | 0.03 | 0.03 | ↑$0.00 (0.00%) | 0.03 | 0.04 | 111.86K |
| 2024-11-29 | 0.04 | 0.03 | ↓$0.01 (-23.33%) | 0.03 | 0.04 | 230.17K |
| 2024-11-22 | 0.04 | 0.04 | ↓$0.00 (-6.98%) | 0.04 | 0.04 | 55.65K |
| 2024-11-15 | 0.07 | 0.07 | ↑$0.01 (12.31%) | 0.06 | 0.08 | 59.32K |
| 2024-11-08 | 0.07 | 0.08 | ↑$0.01 (8.18%) | 0.07 | 0.09 | 365.83K |
| 2024-11-07 | 0.13 | 0.07 | ↓$0.06 (-44.54%) | 0.07 | 0.13 | 75.51K |
| 2024-11-06 | 0.12 | 0.12 | ↑$0.00 (0.00%) | 0.12 | 0.13 | 15.93K |
| 2024-11-05 | 0.12 | 0.12 | ↑$0.00 (0.00%) | 0.12 | 0.13 | 33.15K |
| 2024-11-01 | 0.15 | 0.12 | ↓$0.03 (-20.00%) | 0.12 | 0.15 | 20.58K |
| 2024-10-25 | 0.12 | 0.16 | ↑$0.04 (31.15%) | 0.12 | 0.16 | 31.90K |
| 2024-10-18 | 0.13 | 0.13 | ↑$0.00 (3.75%) | 0.11 | 0.16 | 3.58K |
| 2024-10-11 | 0.10 | 0.07 | ↓$0.03 (-34.93%) | 0.07 | 0.10 | 23.58K |
| 2024-10-04 | 0.08 | 0.10 | ↑$0.02 (25.00%) | 0.08 | 0.10 | 70.50K |
| 2024-09-27 | 0.08 | 0.10 | ↑$0.02 (25.00%) | 0.08 | 0.11 | 22.93K |
| 2024-09-20 | 0.21 | 0.20 | ↓$0.01 (-6.54%) | 0.19 | 0.21 | 13.39K |
| 2024-09-13 | 0.23 | 0.23 | ↑$0.00 (0.00%) | 0.20 | 0.23 | 120.57K |
| 2024-09-06 | 0.07 | 0.06 | ↓$0.01 (-7.69%) | 0.05 | 0.14 | 444.08K |
| 2024-09-05 | 0.30 | 0.11 | ↓$0.19 (-63.88%) | 0.10 | 0.33 | 516.50K |
| 2024-09-04 | 0.43 | 0.29 | ↓$0.14 (-32.16%) | 0.29 | 0.43 | 239.85K |
| 2024-09-03 | 0.39 | 0.38 | ↓$0.01 (-2.79%) | 0.38 | 0.42 | 16.01K |
| 2024-08-30 | 0.41 | 0.40 | ↓$0.01 (-1.76%) | 0.39 | 0.42 | 27.72K |
| 2024-08-29 | 0.43 | 0.45 | ↑$0.02 (5.05%) | 0.40 | 0.45 | 29.67K |
| 2024-08-28 | 0.45 | 0.43 | ↓$0.02 (-3.42%) | 0.41 | 0.45 | 5.20K |
| 2024-08-27 | 0.43 | 0.45 | ↑$0.02 (3.58%) | 0.40 | 0.45 | 18.19K |
| 2024-08-26 | 0.41 | 0.45 | ↑$0.04 (9.39%) | 0.40 | 0.45 | 15.21K |
| 2024-08-23 | 0.45 | 0.45 | ↓$0.00 (-0.27%) | 0.39 | 0.45 | 69.73K |
| 2024-08-21 | 0.40 | 0.41 | ↑$0.01 (3.18%) | 0.39 | 0.43 | 14.31K |
Create an account or log in to view more rows.
$JEWL HERE WE GO
$JEWL diversified
$JEWL is being added
$JEWL Exciting times ahead people.
$JEWL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$JEWL hot trash
$JEWL Pack it up boys.
$JEWL NOT SELLING.
$JEWL pump up the volume
$JEWL Stair stepping nicely