CC, ADM-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, ADM-USD: ADAMANT Messenger

18 Aug 2025

LAST: 0.0158	CHANGE: 0.00	OPEN: 0.0159	HIGH: 0.0160	ASK: 0.0000	VOLUME: 124.5K
LAST: 0.0158	CHG(%): 0.42	PREV: 0.0238	LOW: 0.0158	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.0159	0.0160	0.0158	0.0158	124.5K
17 Aug 25	0.0157	0.0160	0.0157	0.0159	133.9K
16 Aug 25	0.0159	0.0160	0.0157	0.0157	124.5K
15 Aug 25	0.0159	0.0160	0.0158	0.0159	151.9K
14 Aug 25	0.0113	0.0162	0.0073	0.0159	163.2K
13 Aug 25	0.0157	0.0159	0.0086	0.0113	271.6K
12 Aug 25	0.0156	0.0162	0.0153	0.0157	185.9K
11 Aug 25	0.0153	0.0161	0.0153	0.0156	200.1K
10 Aug 25	0.0174	0.0174	0.0152	0.0153	182.2K
09 Aug 25	0.0177	0.0177	0.0172	0.0174	66.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.02
MA20:	0.03
MA50:	0.02
MA200:	0.02
STO9:	4.42
RSI14:	21.95
WPR14:	-95.65
MTM14:	0.00
ROC14:	-0.08
Week High:	0.03
Week Low:	0.01
Month High:	0.03
Month Low:	0.01
Volatility:	19.82