ADAM Historical Data

ADAM Page 11
Download
Date Close Price change Market cap Trading volume
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
Jun 23, 4 PM $ 0.0834
+0.16%
$ 1.75 million $ 21,417
Jun 23, 3 PM $ 0.0836
+0.25%
$ 1.76 million $ 21,499
Jun 23, 2 PM $ 0.0835
+0.00%
$ 1.75 million $ 20,321
Jun 23, 1 PM $ 0.0836
-0.47%
$ 1.76 million $ 20,366
Jun 23, 12 PM $ 0.0839
-0.16%
$ 1.76 million $ 19,134
Jun 23, 11 AM $ 0.0841
+0.76%
$ 1.77 million $ 17,660
Jun 23, 10 AM $ 0.0834
+0.41%
$ 1.75 million $ 17,716
Jun 23, 9 AM $ 0.0831
+0.57%
$ 1.74 million $ 18,382
Jun 23, 8 AM $ 0.0826
+0.04%
$ 1.73 million $ 19,761
Jun 23, 7 AM $ 0.0825
-0.01%
$ 1.73 million $ 21,053
Jun 23, 6 AM $ 0.0825
+0.79%
$ 1.73 million $ 21,147
Jun 23, 5 AM $ 0.0818
+0.70%
$ 1.72 million $ 20,962
Jun 23, 4 AM $ 0.0813
+0.37%
$ 1.71 million $ 22,409
Jun 23, 3 AM $ 0.0813
-0.15%
$ 1.71 million $ 24,727
Jun 23, 2 AM $ 0.0814
-1.06%
$ 1.71 million $ 24,926
Jun 23, 1 AM $ 0.0825
+0.16%
$ 1.73 million $ 24,415
Jun 23, 12 AM $ 0.0823
-0.17%
$ 1.73 million $ 24,346
Jun 22, 11 PM $ 0.0824
-0.06%
$ 1.73 million $ 24,369
Jun 22, 10 PM $ 0.0824
+0.00%
$ 1.73 million $ 24,419
Jun 22, 9 PM $ 0.0825
-0.12%
$ 1.73 million $ 24,531
Jun 22, 8 PM $ 0.0826
-0.69%
$ 1.73 million $ 24,658
Jun 22, 3 PM $ 0.0832
+0.54%
$ 1.75 million $ 24,807
Jun 22, 1 PM $ 0.0834
-0.42%
$ 1.75 million $ 25,562
Jun 22, 12 PM $ 0.0839
+0.05%
$ 1.76 million $ 25,483
Jun 22, 11 AM $ 0.0839
+0.77%
$ 1.76 million $ 23,898
Jun 22, 10 AM $ 0.0833
+0.50%
$ 1.75 million $ 23,635
Jun 22, 9 AM $ 0.0828
-0.26%
$ 1.74 million $ 24,592
Jun 22, 8 AM $ 0.083
+0.37%
$ 1.74 million $ 25,003
Jun 22, 7 AM $ 0.0826
+0.87%
$ 1.73 million $ 25,802
Jun 22, 6 AM $ 0.0818
+0.24%
$ 1.72 million $ 23,769
Jun 22, 5 AM $ 0.0816
-0.32%
$ 1.71 million $ 22,725
Jun 22, 4 AM $ 0.0819
-1.03%
$ 1.72 million $ 23,432
Jun 22, 3 AM $ 0.0828
-0.75%
$ 1.74 million $ 22,428
Jun 22, 2 AM $ 0.0835
-0.45%
$ 1.75 million $ 24,025
Jun 22, 1 AM $ 0.0839
-0.01%
$ 1.76 million $ 22,803
Jun 22, 12 AM $ 0.0839
+0.00%
$ 1.76 million $ 23,877
Jun 21, 11 PM $ 0.0839
-0.04%
$ 1.76 million $ 17,574
Jun 21, 10 PM $ 0.084
-0.28%
$ 1.76 million $ 17,630
Jun 21, 9 PM $ 0.0843
+0.00%
$ 1.77 million $ 17,628
Jun 21, 8 PM $ 0.0849
+0.00%
$ 1.78 million $ 17,656
Jun 21, 3 PM $ 0.0845
-0.37%
$ 1.77 million $ 27,350
Jun 21, 2 PM $ 0.0848
+0.00%
$ 1.78 million $ 28,597
Jun 21, 1 PM $ 0.0849
-0.26%
$ 1.78 million $ 30,855
Jun 21, 12 PM $ 0.0851
+0.08%
$ 1.79 million $ 33,739
Jun 21, 11 AM $ 0.0851
-0.09%
$ 1.79 million $ 38,721
Jun 21, 10 AM $ 0.0851
-1.58%
$ 1.79 million $ 41,380
Jun 21, 9 AM $ 0.0864
+2.16%
$ 1.81 million $ 43,919
Jun 21, 8 AM $ 0.0845
+1.78%
$ 1.78 million $ 44,328