Free Trial

Adamas One (JEWL) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free JEWL Stock Alerts
$0.29
0.00 (0.00%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Adamas One Stock Price Performance

5 Day
Performance
-4.37%
1 Month
Performance
-20.75%
3 Month
Performance
-47.74%
6 Month
Performance
-42.62%
Year-To-Date
Performance
-52.97%
1 Year
Performance
-62.05%
Receive JEWL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adamas One and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

JEWL Stock Chart for Friday, May, 17, 2024

JEWL Chart by TradingView

Adamas One Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$0.29$0.29
+0.31%		$0.29$0.2918,546 shs$8.03 million
05/15/2024$0.29$0.29
-1.38%		$0.32$0.2817,820 shs$8.01 million
05/14/2024$0.30$0.29
-4.35%		$0.32$0.2851,747 shs$8.12 million
05/13/2024$0.30$0.30
+1.07%		$0.33$0.2939,660 shs$8.49 million
05/10/2024$0.31$0.30
-3.26%		$0.30$0.2927,980 shs$8.40 million
05/09/2024$0.29$0.31
+5.80%		$0.31$0.3020,771 shs$8.68 million
05/08/2024$0.31$0.29
-3.93%		$0.34$0.2933,931 shs$8.20 million
05/07/2024$0.29$0.31
+6.98%		$0.34$0.29172,984 shs$7.98 million
05/06/2024$0.29$0.29
-1.72%		$0.30$0.2837,437 shs$7.98 million
05/03/2024$0.29$0.29
+1.59%		$0.32$0.299,584 shs$8.12 million
05/02/2024$0.28$0.29
+0.79%		$0.32$0.2839,051 shs$7.93 million
05/01/2024$0.30$0.28
-4.77%		$0.29$0.2862,767 shs$7.93 million
04/30/2024$0.30$0.30
-2.14%		$0.34$0.28240,331 shs$8.33 million
04/29/2024$0.31$0.30
-0.36%		$0.35$0.2760,680 shs$8.51 million
04/26/2024$0.31$0.31
-1.58%		$0.31$0.2956,934 shs$8.54 million
04/25/2024$0.31$0.31
+0.81%		$0.31$0.3068,551 shs$8.68 million
04/24/2024$0.35$0.31
-13.14%		$0.38$0.31155,244 shs$8.61 million
04/23/2024$0.35$0.35
+1.00%		$0.38$0.3524,410 shs$9.91 million
04/22/2024$0.34$0.35
+2.70%		$0.39$0.3432,477 shs$9.81 million
04/19/2024$0.35$0.34
-2.83%		$0.36$0.3315,483 shs$9.52 million
04/18/2024$0.36$0.35
-3.34%		$0.37$0.3350,068 shs$9.79 million
04/17/2024$0.39$0.36
-6.94%		$0.39$0.363,406 shs$10.13 million
04/16/2024$0.37$0.39
+4.57%		$0.39$0.3617,784 shs$10.89 million
04/15/2024$0.38$0.37
-2.92%		$0.40$0.3623,679 shs$10.41 million
04/12/2024$0.40$0.38
-3.96%		$0.40$0.3626,034 shs$10.73 million
04/11/2024$0.38$0.40
+5.00%		$0.40$0.3616,878 shs$11.17 million
04/10/2024$0.39$0.38
-2.54%		$0.40$0.3812,691 shs$10.64 million
04/09/2024$0.40$0.39
-1.29%		$0.40$0.3631,988 shs$10.92 million
04/08/2024$0.37$0.40
+8.19%		$0.42$0.3843,628 shs$11.06 million
04/05/2024$0.37$0.37
-2.38%		$0.39$0.3630,487 shs$10.22 million
04/04/2024$0.38$0.37
-0.27%		$0.39$0.3436,749 shs$10.47 million
04/03/2024$0.35$0.38
+5.93%		$0.42$0.32174,404 shs$10.50 million
04/02/2024$0.42$0.35
-15.71%		$0.41$0.34157,386 shs$9.91 million
04/01/2024$0.44$0.42
-3.78%		$0.44$0.4053,237 shs$11.76 million
03/29/2024$0.44$0.44$0.45$0.4297,391 shs$12.22 million
03/28/2024$0.44$0.44
-1.45%		$0.45$0.4296,895 shs$12.22 million
03/27/2024$0.43$0.44
+3.00%		$0.44$0.38240,504 shs$12.40 million
03/26/2024$0.33$0.43
+31.90%		$0.49$0.351.51 million shs$12.04 million
03/25/2024$0.33$0.33
-1.21%		$0.34$0.3297,478 shs$9.13 million
03/22/2024$0.33$0.33
+0.92%		$0.34$0.30158,139 shs$9.24 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/21/2024$0.35$0.33
-5.60%		$0.36$0.32118,250 shs$9.15 million
03/20/2024$0.33$0.35
+4.87%		$0.35$0.32100,546 shs$9.70 million
03/19/2024$0.34$0.33
-1.43%		$0.46$0.33233,716 shs$9.25 million
03/18/2024$0.36$0.34
-6.92%		$0.40$0.33386,602 shs$9.38 million
03/15/2024$0.38$0.36
-5.36%		$0.48$0.36301,160 shs$10.08 million
03/14/2024$0.46$0.38
-16.41%		$0.50$0.36373,378 shs$10.65 million
03/13/2024$0.45$0.46
+1.13%		$0.50$0.4499,268 shs$12.74 million
03/12/2024$0.53$0.45
-15.09%		$0.54$0.45129,855 shs$12.60 million
03/11/2024$0.57$0.53
-6.19%		$0.57$0.5376,656 shs$14.84 million
03/08/2024$0.59$0.57
-4.59%		$0.63$0.51177,441 shs$15.81 million
03/07/2024$0.59$0.59
+0.20%		$0.74$0.56497,761 shs$16.58 million
03/06/2024$0.54$0.59
+9.44%		$0.59$0.5296,530 shs$16.54 million
03/05/2024$0.57$0.54
-4.68%		$0.59$0.5190,508 shs$15.12 million
03/04/2024$0.54$0.57
+5.10%		$0.60$0.52115,648 shs$15.86 million
03/01/2024$0.48$0.54
+12.06%		$0.54$0.5012,671 shs$15.09 million
02/29/2024$0.52$0.48
-7.48%		$0.55$0.4867,022 shs$13.46 million
02/28/2024$0.46$0.52
+12.78%		$0.52$0.4692,958 shs$14.55 million
02/27/2024$0.47$0.46
-1.71%		$0.48$0.4526,608 shs$12.90 million
02/26/2024$0.45$0.47
+4.25%		$0.53$0.46166,909 shs$13.13 million
02/23/2024$0.50$0.45
-10.02%		$0.52$0.44139,533 shs$12.59 million
02/22/2024$0.52$0.50
-3.42%		$0.55$0.4938,127 shs$14.00 million
02/21/2024$0.55$0.52
-5.87%		$0.56$0.4893,549 shs$14.49 million
02/20/2024$0.55$0.55
+0.18%		$0.55$0.5263,284 shs$15.40 million
02/19/2024$0.55$0.55$0.55$0.5150,600 shs$15.37 million
02/16/2024$0.54$0.53
-1.83%		$0.55$0.5150,620 shs$14.84 million

Related Companies:
This page (NASDAQ:JEWL) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press