Adamas One Corp. Common Stock (JEWL) Historical Stock Data

0.50 ↑0.02 (3.09%)

As of December 8, 2023, 11:18am EST.

Historical Data

In the past 30 trading days, JEWL is down -1.53% a day on average. There have been 13 days where Adamas One Corp. Common Stock closed green and 17 days where JEWL closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	0.50	0.50	↑$0.00 (0.00%)	0.49	0.50	18.93K
2023-12-07	0.50	0.49	↓$0.02 (-3.85%)	0.49	0.51	44.71K
2023-12-06	0.54	0.50	↓$0.04 (-8.16%)	0.49	0.54	51.39K
2023-12-05	0.52	0.49	↓$0.03 (-5.39%)	0.49	0.53	60.63K
2023-12-04	0.54	0.51	↓$0.03 (-5.33%)	0.51	0.56	63.67K
2023-12-01	0.54	0.54	↑$0.00 (0.00%)	0.51	0.54	58.72K
2023-11-30	0.54	0.52	↓$0.01 (-2.22%)	0.49	0.56	70.85K
2023-11-29	0.52	0.54	↑$0.02 (3.85%)	0.52	0.56	62.50K
2023-11-28	0.56	0.52	↓$0.04 (-7.14%)	0.51	0.59	233.38K
2023-11-27	0.59	0.54	↓$0.05 (-8.07%)	0.54	0.59	37.67K
2023-11-24	0.53	0.56	↑$0.03 (5.08%)	0.53	0.57	29.96K
2023-11-22	0.55	0.53	↓$0.02 (-2.75%)	0.53	0.60	129.85K
2023-11-21	0.55	0.54	↓$0.01 (-2.01%)	0.52	0.57	45.18K
2023-11-20	0.49	0.52	↑$0.03 (6.10%)	0.49	0.55	67.81K
2023-11-17	0.48	0.50	↑$0.03 (5.26%)	0.45	0.50	51.77K
2023-11-16	0.53	0.49	↓$0.04 (-7.38%)	0.45	0.55	48.11K
2023-11-15	0.48	0.50	↑$0.02 (4.44%)	0.48	0.56	73.37K
2023-11-14	0.52	0.48	↓$0.04 (-7.75%)	0.46	0.58	113.76K
2023-11-13	0.62	0.51	↓$0.11 (-17.74%)	0.39	0.62	232.81K
2023-11-10	0.59	0.60	↑$0.01 (1.68%)	0.55	0.61	55.75K
2023-11-09	0.63	0.57	↓$0.06 (-9.93%)	0.56	0.65	154.24K
2023-11-08	0.64	0.63	↓$0.01 (-1.73%)	0.59	0.67	139.22K
2023-11-07	0.63	0.66	↑$0.03 (4.99%)	0.63	0.70	11.42K
2023-11-06	0.75	0.66	↓$0.09 (-11.79%)	0.63	0.75	19.16K
2023-11-03	0.65	0.72	↑$0.07 (10.77%)	0.65	0.74	163.71K
2023-11-02	0.56	0.63	↑$0.07 (12.50%)	0.56	0.63	33.75K
2023-11-01	0.55	0.57	↑$0.02 (3.35%)	0.55	0.60	14.79K
2023-10-31	0.53	0.58	↑$0.04 (7.99%)	0.52	0.62	48.04K
2023-10-30	0.58	0.56	↓$0.03 (-4.33%)	0.55	0.63	19.07K
2023-10-27	0.61	0.57	↓$0.04 (-6.43%)	0.55	0.61	85.11K