SPMTF | Adelayde | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Adelayde (SPMTF)

OTC

$0.05+$0.0009 (+1.88%)

Price as of Sep 10, 2026

N/A
Market Cap
-21.92%
1-Year Change
N/A
Industry

1 Month
+29.79%

Low Price$0.03

High Price$0.05
3 Months
-1.41%

Low Price$0.03

High Price$0.05
1 Year
-21.92%

Low Price$0.03

High Price$0.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/10/2026	0.05	0.05	0.05	0.05	+1.88%	100
09/09/2026	0.05	0.05	0.05	0.05	+2.57%	900
09/08/2026	0.05	0.05	0.05	0.05	-3.35%	600
09/04/2026	0.05	0.05	0.05	0.05	-0.21%	900
09/03/2026	0.05	0.05	0.05	0.05	-3.16%	50,600
09/02/2026	0.05	0.05	0.05	0.05	-1.19%	10,000
09/01/2026	0.05	0.05	0.05	0.05	+7.82%	14,300
08/31/2026	0.05	0.05	0.05	0.05	-6.14%	100
08/28/2026	0.05	0.05	0.05	0.05	+7.53%	16,199
08/27/2026	0.05	0.05	0.05	0.05	-3.73%	51,651
08/26/2026	0.05	0.05	0.04	0.05	0.00%	1,854
08/25/2026	0.05	0.05	0.05	0.05	+42.48%	16,000
08/24/2026	0.03	0.03	0.03	0.03	-25.17%	1,965
08/21/2026	0.04	0.05	0.04	0.05	+7.86%	21,260
08/20/2026	0.04	0.04	0.04	0.04	+1.14%	14,000
08/19/2026	0.04	0.04	0.04	0.04	+1.28%	10,000
08/18/2026	0.05	0.05	0.04	0.04	-6.18%	26,000
08/17/2026	0.04	0.04	0.04	0.04	+5.35%	2,210
08/14/2026	0.04	0.05	0.04	0.04	+3.18%	40,134
08/13/2026	0.04	0.04	0.04	0.04	+1.26%	6,000
08/12/2026	0.04	0.04	0.04	0.04	+15.74%	517,000
08/11/2026	0.04	0.04	0.03	0.03	-8.78%	23,100
08/10/2026	0.04	0.04	0.04	0.04	-0.13%	266,000
08/07/2026	0.04	0.04	0.04	0.04	+17.66%	25,000
08/04/2026	0.03	0.03	0.03	0.03	-20.00%	16,940
08/03/2026	0.03	0.04	0.03	0.04	+19.08%	21,066
07/31/2026	0.04	0.04	0.03	0.03	-6.95%	47,551
07/30/2026	0.04	0.04	0.04	0.04	-5.12%	46,718
07/29/2026	0.04	0.04	0.04	0.04	-3.18%	8,355
07/28/2026	0.04	0.04	0.04	0.04	+2.08%	55,500
07/24/2026	0.04	0.04	0.04	0.04	+0.31%	903,054
07/23/2026	0.04	0.04	0.04	0.04	-7.16%	700
07/21/2026	0.04	0.04	0.04	0.04	-8.74%	500
07/20/2026	0.05	0.05	0.05	0.05	+2.95%	1,040
07/17/2026	0.05	0.05	0.04	0.04	+0.23%	36,400
07/15/2026	0.04	0.04	0.04	0.04	+3.78%	60,000
07/13/2026	0.04	0.04	0.04	0.04	-1.95%	3,500
07/09/2026	0.04	0.04	0.04	0.04	-4.13%	4,000
07/07/2026	0.05	0.05	0.05	0.05	-7.31%	10,000
07/01/2026	0.05	0.05	0.05	0.05	+5.31%	1,769
06/30/2026	0.05	0.05	0.05	0.05	0.00%	40,000
06/26/2026	0.05	0.05	0.05	0.05	0.00%	62,500
06/24/2026	0.05	0.05	0.05	0.05	-4.16%	7,500
06/22/2026	0.05	0.05	0.05	0.05	-3.61%	300
06/18/2026	0.05	0.05	0.05	0.05	+0.20%	2,000
06/17/2026	0.05	0.05	0.05	0.05	+2.43%	5,000
06/16/2026	0.05	0.05	0.05	0.05	-0.25%	1,000
06/15/2026	0.05	0.05	0.05	0.05	+2.61%	500
06/12/2026	0.05	0.05	0.05	0.05	-4.04%	34,800
06/08/2026	0.05	0.05	0.05	0.05	-0.60%	10,000
06/05/2026	0.05	0.05	0.05	0.05	-5.29%	21,000
06/04/2026	0.05	0.05	0.05	0.05	-0.79%	291,555
06/03/2026	0.05	0.05	0.05	0.05	+3.72%	1,199
06/02/2026	0.05	0.05	0.05	0.05	-8.42%	1,300
06/01/2026	0.06	0.06	0.06	0.06	-4.29%	150
05/28/2026	0.06	0.06	0.06	0.06	+0.34%	3,200
05/27/2026	0.06	0.06	0.06	0.06	+1.67%	1,800
05/26/2026	0.06	0.06	0.06	0.06	+16.24%	225,267
05/22/2026	0.06	0.06	0.05	0.05	-18.07%	178,494
05/21/2026	0.06	0.06	0.06	0.06	-0.13%	22,700
05/20/2026	0.05	0.06	0.05	0.06	+15.81%	584,256
05/19/2026	0.05	0.05	0.05	0.05	+20.93%	1,000
05/18/2026	0.04	0.04	0.04	0.04	-5.51%	70,965
05/14/2026	0.05	0.05	0.05	0.05	-0.61%	37,087
05/13/2026	0.05	0.05	0.05	0.05	+1.42%	240
05/12/2026	0.05	0.05	0.05	0.05	-4.17%	9,810
05/11/2026	0.05	0.05	0.05	0.05	+17.79%	360,535
05/08/2026	0.04	0.04	0.04	0.04	-11.33%	4,780
05/07/2026	0.05	0.05	0.05	0.05	-6.25%	6,667
05/04/2026	0.05	0.05	0.05	0.05	+4.26%	14,000
05/01/2026	0.05	0.05	0.05	0.05	+2.31%	168,150
04/29/2026	0.05	0.05	0.05	0.05	-8.35%	6,387
04/27/2026	0.05	0.05	0.04	0.05	+6.37%	19,600
04/24/2026	0.05	0.05	0.05	0.05	+3.50%	7,000
04/23/2026	0.05	0.05	0.04	0.04	-9.02%	18,000
04/22/2026	0.05	0.05	0.05	0.05	+4.08%	1,000
04/21/2026	0.05	0.05	0.05	0.05	+0.21%	30,100
04/20/2026	0.05	0.05	0.05	0.05	-12.52%	2,550
04/15/2026	0.05	0.05	0.05	0.05	+14.31%	170
04/14/2026	0.05	0.05	0.05	0.05	-1.88%	79,581
04/13/2026	0.05	0.05	0.05	0.05	-6.26%	853
04/09/2026	0.05	0.05	0.05	0.05	+13.56%	2,000
04/08/2026	0.05	0.05	0.05	0.05	-10.36%	5,615
04/06/2026	0.05	0.05	0.05	0.05	-3.09%	29,400
04/02/2026	0.05	0.05	0.05	0.05	-5.47%	123,020
04/01/2026	0.06	0.06	0.05	0.05	+0.74%	108,134
03/31/2026	0.06	0.06	0.05	0.05	+8.58%	88,881
03/30/2026	0.05	0.05	0.05	0.05	+0.20%	350,000
03/27/2026	0.06	0.06	0.05	0.05	-10.71%	72,500
03/26/2026	0.06	0.06	0.06	0.06	+18.58%	60,000
03/19/2026	0.05	0.05	0.05	0.05	-3.62%	350
03/18/2026	0.05	0.05	0.05	0.05	-5.41%	4,500
03/17/2026	0.05	0.05	0.05	0.05	-7.50%	41,100
03/16/2026	0.05	0.06	0.05	0.06	+17.65%	60,000
03/13/2026	0.05	0.05	0.05	0.05	+0.21%	5,500
03/11/2026	0.05	0.05	0.05	0.05	-15.18%	200
03/10/2026	0.05	0.06	0.05	0.06	+6.50%	22,220
03/09/2026	0.05	0.05	0.05	0.05	+14.30%	3,500
03/06/2026	0.05	0.05	0.05	0.05	-16.82%	1,129
03/05/2026	0.06	0.06	0.05	0.06	-0.18%	3,500