ADAM Historical Data

ADAM Page 10
Download
Date Close Price change Market cap Trading volume
Jun 26, 5 AM $ 0.0811
+0.42%
$ 1.7 million $ 17,366
Jun 26, 4 AM $ 0.0809
-0.52%
$ 1.7 million $ 19,923
Jun 26, 3 AM $ 0.0814
-0.71%
$ 1.71 million $ 19,372
Jun 26, 2 AM $ 0.082
+0.18%
$ 1.72 million $ 18,809
Jun 26, 1 AM $ 0.0818
-0.28%
$ 1.72 million $ 18,344
Jun 26, 12 AM $ 0.0823
+0.06%
$ 1.73 million $ 18,435
Jun 25, 11 PM $ 0.0827
-0.17%
$ 1.74 million $ 19,095
Jun 25, 10 PM $ 0.0828
+0.00%
$ 1.74 million $ 19,378
Jun 25, 9 PM $ 0.0828
+0.00%
$ 1.74 million $ 13,561
Jun 25, 8 PM $ 0.0828
-0.02%
$ 1.74 million $ 19,504
Jun 25, 3 PM $ 0.0829
+0.06%
$ 1.74 million $ 20,381
Jun 25, 2 PM $ 0.0829
-0.04%
$ 1.74 million $ 20,273
Jun 25, 1 PM $ 0.0829
+0.62%
$ 1.74 million $ 20,256
Jun 25, 12 PM $ 0.0823
+0.79%
$ 1.73 million $ 19,794
Jun 25, 11 AM $ 0.0817
+0.71%
$ 1.72 million $ 19,600
Jun 25, 10 AM $ 0.081
+0.83%
$ 1.7 million $ 19,610
Jun 25, 9 AM $ 0.0803
+0.52%
$ 1.69 million $ 19,693
Jun 25, 8 AM $ 0.0799
-0.77%
$ 1.68 million $ 20,071
Jun 25, 7 AM $ 0.0805
-0.28%
$ 1.69 million $ 20,065
Jun 25, 6 AM $ 0.0808
+0.03%
$ 1.7 million $ 20,111
Jun 25, 5 AM $ 0.0808
+0.05%
$ 1.7 million $ 20,692
Jun 25, 4 AM $ 0.0807
-1.04%
$ 1.69 million $ 19,151
Jun 25, 3 AM $ 0.0816
-0.22%
$ 1.71 million $ 11,967
Jun 25, 2 AM $ 0.0819
+0.00%
$ 1.72 million $ 12,042
Jun 25, 1 AM $ 0.0819
-0.22%
$ 1.72 million $ 12,025
Jun 25, 12 AM $ 0.0824
-0.04%
$ 1.73 million $ 11,561
Jun 24, 11 PM $ 0.0826
-0.72%
$ 1.73 million $ 11,767
Jun 24, 9 PM $ 0.0834
-1.43%
$ 1.75 million $ 11,581
Jun 24, 6 PM $ 0.0833
-1.02%
$ 1.75 million $ 18,488
Jun 24, 5 PM $ 0.0842
-0.13%
$ 1.77 million $ 18,003
Jun 24, 3 PM $ 0.0845
-0.06%
$ 1.77 million $ 17,798
Jun 24, 2 PM $ 0.0846
+0.20%
$ 1.78 million $ 17,760
Jun 24, 1 PM $ 0.0845
+0.23%
$ 1.77 million $ 17,689
Jun 24, 12 PM $ 0.0843
+0.67%
$ 1.77 million $ 19,732
Jun 24, 11 AM $ 0.0836
+0.90%
$ 1.76 million $ 21,280
Jun 24, 10 AM $ 0.0829
+0.55%
$ 1.74 million $ 21,172
Jun 24, 9 AM $ 0.0824
+0.39%
$ 1.73 million $ 21,236
Jun 24, 8 AM $ 0.0823
-0.02%
$ 1.73 million $ 20,587
Jun 24, 7 AM $ 0.0823
-0.27%
$ 1.73 million $ 20,829
Jun 24, 6 AM $ 0.0826
+0.30%
$ 1.73 million $ 20,713
Jun 24, 5 AM $ 0.0823
+0.81%
$ 1.73 million $ 21,126
Jun 24, 4 AM $ 0.0816
-0.21%
$ 1.71 million $ 21,418
Jun 24, 3 AM $ 0.0817
-0.23%
$ 1.72 million $ 21,964
Jun 24, 2 AM $ 0.0814
+0.21%
$ 1.71 million $ 21,553
Jun 24, 1 AM $ 0.0815
-0.09%
$ 1.71 million $ 22,740
Jun 24, 12 AM $ 0.0821
-0.19%
$ 1.72 million $ 22,604
Jun 23, 11 PM $ 0.0823
-0.17%
$ 1.73 million $ 21,923
Jun 23, 10 PM $ 0.0824
-0.21%
$ 1.73 million $ 21,315
Jun 23, 9 PM $ 0.0826
-0.01%
$ 1.73 million $ 21,368
Jun 23, 8 PM $ 0.0826
-0.06%
$ 1.73 million $ 21,446