S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Adamas One (JEWL)

OTC

$0.21+$0.21 (+41,900.00%)

Price as of Sep 12, 2024 3:51 PM EDT

$4.2M
Market Cap
-92.86%
1-Year Change
Luxury Goods
Industry

1 Month
0.00%

Low Price$0.0005

High Price$0.0005
3 Months
-50.00%

Low Price$0.000001

High Price$0.02
1 Year
+150.00%

Low Price$0.000001

High Price$0.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/29/2026	0.0001	0.0005	0.0001	0.0005	0.00%	2,825
04/28/2026	0.0002	0.0005	0.0002	0.0005	-96.67%	2,146
04/21/2026	0.02	0.02	0.02	0.02	+200.00%	138,673
04/20/2026	0.01	0.02	0.005	0.005	-28.57%	18,228
04/17/2026	0.007	0.007	0.007	0.007	+133.33%	370
04/16/2026	0.003	0.003	0.003	0.003	-80.00%	220
04/14/2026	0.008	0.02	0.008	0.02	+200.00%	47,594
04/13/2026	0.005	0.005	0.005	0.005	+4,900.00%	199,997
04/10/2026	0.0001	0.0001	0.0001	0.0001	0.00%	300
04/08/2026	0.0001	0.0001	0.0001	0.0001	0.00%	10,000
04/07/2026	0.0001	0.0001	0.0001	0.0001	+9,900.00%	2,000
03/27/2026	0.000001	0.000001	0.000001	0.000001	0.00%	1,509
03/25/2026	0.000001	0.000001	0.000001	0.000001	-99.50%	2,000
03/18/2026	0.0002	0.0002	0.0002	0.0002	-80.00%	200
03/13/2026	0.0002	0.001	0.0002	0.001	0.00%	55,712
03/12/2026	0.001	0.001	0.001	0.001	+900.00%	1,766
03/11/2026	0.0001	0.0001	0.0001	0.0001	0.00%	58,027
03/10/2026	0.0001	0.0001	0.0001	0.0001	-90.00%	26,000
03/09/2026	0.0002	0.001	0.0002	0.001	+400.00%	47,500
02/27/2026	0.0002	0.0002	0.0002	0.0002	+19,900.00%	300
02/25/2026	0.000001	0.000001	0.000001	0.000001	-99.00%	200
02/20/2026	0.0001	0.0001	0.0001	0.0001	0.00%	44,799
02/10/2026	0.0001	0.0001	0.0001	0.0001	0.00%	4,104
02/09/2026	0.0001	0.0001	0.0001	0.0001	0.00%	795
02/06/2026	0.0001	0.0001	0.0001	0.0001	0.00%	501
02/02/2026	0.0001	0.0001	0.0001	0.0001	0.00%	1,501
01/30/2026	0.0001	0.0001	0.0001	0.0001	0.00%	2,918
01/21/2026	0.0001	0.0001	0.0001	0.0001	0.00%	102
01/09/2026	0.0001	0.0001	0.0001	0.0001	+9,900.00%	17,231
01/05/2026	0.000001	0.0001	0.000001	0.000001	0.00%	12,001
12/31/2025	0.0001	0.0001	0.000001	0.000001	-99.00%	8,101
12/30/2025	0.005	0.007	0.0001	0.0001	-98.00%	1,361,543
12/29/2025	0.005	0.005	0.005	0.005	0.00%	56,816
12/26/2025	0.01	0.01	0.005	0.005	0.00%	83,697
12/24/2025	0.005	0.005	0.005	0.005	0.00%	14,025
12/22/2025	0.005	0.005	0.005	0.005	0.00%	867
12/18/2025	0.005	0.005	0.005	0.005	0.00%	3,501
12/17/2025	0.005	0.005	0.005	0.005	0.00%	7,601
12/15/2025	0.005	0.005	0.005	0.005	0.00%	1,598
12/10/2025	0.005	0.005	0.005	0.005	0.00%	51,501
12/09/2025	0.005	0.005	0.005	0.005	0.00%	4,001
12/08/2025	0.005	0.005	0.005	0.005	0.00%	29,002
11/24/2025	0.005	0.005	0.005	0.005	-50.00%	5,900
11/20/2025	0.01	0.01	0.01	0.01	+100.00%	227
11/19/2025	0.005	0.005	0.005	0.005	0.00%	6,290
11/13/2025	0.005	0.005	0.005	0.005	0.00%	610
11/12/2025	0.005	0.005	0.005	0.005	-50.00%	15,009
11/10/2025	0.01	0.01	0.01	0.01	+100.00%	201
11/07/2025	0.005	0.005	0.005	0.005	0.00%	100,001
11/06/2025	0.005	0.005	0.005	0.005	0.00%	15,001
11/04/2025	0.01	0.01	0.005	0.005	0.00%	4,784
11/03/2025	0.005	0.005	0.005	0.005	0.00%	1,201
10/30/2025	0.005	0.005	0.005	0.005	0.00%	5,001
10/29/2025	0.005	0.005	0.005	0.005	0.00%	5,011
10/27/2025	0.01	0.01	0.005	0.005	0.00%	1,511
10/22/2025	0.005	0.005	0.005	0.005	-66.67%	5,555
10/15/2025	0.02	0.02	0.02	0.02	+100.00%	48,601
10/14/2025	0.008	0.008	0.008	0.008	+50.00%	1,417
10/08/2025	0.005	0.005	0.005	0.005	0.00%	185
10/07/2025	0.005	0.005	0.005	0.005	-50.00%	2,519
09/29/2025	0.01	0.01	0.01	0.01	-41.18%	100
09/23/2025	0.02	0.02	0.02	0.02	-5.56%	24,870
09/19/2025	0.02	0.02	0.02	0.02	+50.00%	8,476
09/18/2025	0.005	0.01	0.005	0.01	+20.00%	1,392
09/17/2025	0.01	0.01	0.01	0.01	+100.00%	700
09/12/2025	0.005	0.005	0.005	0.005	0.00%	5,000
09/08/2025	0.005	0.005	0.005	0.005	0.00%	2,000
09/02/2025	0.005	0.005	0.005	0.005	0.00%	126
08/29/2025	0.005	0.005	0.005	0.005	0.00%	2,500
08/28/2025	0.005	0.005	0.005	0.005	0.00%	1,504
08/26/2025	0.005	0.005	0.005	0.005	0.00%	6,008
08/22/2025	0.005	0.005	0.005	0.005	0.00%	8,986
08/20/2025	0.005	0.005	0.005	0.005	0.00%	1,002
08/19/2025	0.005	0.005	0.005	0.005	0.00%	546
08/18/2025	0.005	0.005	0.005	0.005	0.00%	293
08/14/2025	0.005	0.005	0.005	0.005	+2,400.00%	29,689
08/13/2025	0.0002	0.0002	0.0002	0.0002	0.00%	3,500
08/08/2025	0.0002	0.0009	0.0002	0.0002	0.00%	1,707
08/05/2025	0.0002	0.0002	0.0002	0.0002	0.00%	5,900
08/04/2025	0.0002	0.0002	0.0002	0.0002	0.00%	2,901
07/29/2025	0.0002	0.0002	0.0002	0.0002	0.00%	5,004
07/28/2025	0.0002	0.0002	0.0002	0.0002	0.00%	275
07/24/2025	0.0002	0.0002	0.0002	0.0002	0.00%	244
07/23/2025	0.0002	0.005	0.0002	0.0002	-96.00%	51,329
07/22/2025	0.005	0.005	0.005	0.005	+2,400.00%	61,283
07/17/2025	0.0002	0.0002	0.0002	0.0002	-96.00%	45,010
07/07/2025	0.0002	0.005	0.0002	0.005	+2,400.00%	483,280
07/01/2025	0.0002	0.0002	0.0002	0.0002	-98.00%	102,446
06/27/2025	0.0002	0.01	0.0002	0.01	0.00%	1,177
06/24/2025	0.000001	0.01	0.000001	0.01	0.00%	3,031
06/10/2025	0.01	0.01	0.01	0.01	+4,900.00%	100,003
06/05/2025	0.0002	0.0002	0.0002	0.0002	-99.00%	101
06/04/2025	0.02	0.02	0.02	0.02	0.00%	10,001