Adamas One Corp. (JEWL)
0.02
0.00 (0.00%)
At close: Mar 28, 2025, 9:41 AM
JEWL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 588,436 |
| Mar 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 159,600 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 968,100 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 1,220,800 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 27,500 |
| Mar 20, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.02 | 66.67% | 105,800 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 41,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 55,600 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 63,800 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.01 | 50.00% | 145,500 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 1,500 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 29,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33% | 401,400 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 11,600 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 195,100 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 77,700 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 164,200 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 27,900 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 37,100 |
| Feb 28, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.01 | 33.33% | 97,400 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 50,500 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | 33.33% | 1,700 |
| Feb 25, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 55,900 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 80,000 |
| Feb 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 10,700 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 120,800 |
| Feb 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 72,400 |
| Feb 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 255,300 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 169,107 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | 33.33% | 466,597 |
| Feb 11, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 661,300 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 99,772 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 211 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 52,372 |
| Feb 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 112,655 |
| Feb 4, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 9,806 |
| Feb 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 103,775 |
| Jan 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 1,000 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 180 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 6,730 |
| Jan 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 8,900 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 262,731 |
| Jan 24, 2025 | 0.04 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 179,425 |
| Jan 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 3,838 |
| Jan 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 128,400 |
| Jan 21, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 19,525 |
| Jan 17, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | -0.01 | -12.50% | 217,280 |
| Jan 16, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 68,739 |
| Jan 15, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.02 | 33.33% | 172,569 |