ADAM Historical Data

ADAM Page 11
Download
Date Close Price change Market cap Trading volume
Mar 26, 12 AM $ 0.196
-1.20%
$ 4.11 million $ 92,985
Mar 25, 11 PM $ 0.198
-0.60%
$ 4.16 million $ 62,921
Mar 25, 10 PM $ 0.199
+3.63%
$ 4.18 million $ 60,685
Mar 25, 9 PM $ 0.192
-1.45%
$ 4.03 million $ 52,926
Mar 25, 8 PM $ 0.195
+0.00%
$ 4.09 million $ 51,198
Mar 25, 5 PM $ 0.194
+0.00%
$ 4.08 million $ 49,833
Mar 25, 4 PM $ 0.197
-0.12%
$ 4.14 million $ 47,949
Mar 25, 3 PM $ 0.197
-0.02%
$ 4.14 million $ 48,265
Mar 25, 2 PM $ 0.196
-0.89%
$ 4.13 million $ 71,372
Mar 25, 11 AM $ 0.189
-1.04%
$ 3.97 million $ 115,702
Mar 25, 10 AM $ 0.191
-2.91%
$ 4.01 million $ 130,792
Mar 25, 9 AM $ 0.196
+0.48%
$ 4.13 million $ 148,177
Mar 25, 8 AM $ 0.195
+0.20%
$ 4.11 million $ 151,214
Mar 25, 7 AM $ 0.195
-0.59%
$ 4.1 million $ 144,602
Mar 25, 6 AM $ 0.196
+0.53%
$ 4.12 million $ 146,200
Mar 25, 5 AM $ 0.196
+0.58%
$ 4.11 million $ 145,577
Mar 25, 4 AM $ 0.195
+1.19%
$ 4.09 million $ 147,701
Mar 25, 3 AM $ 0.192
-1.52%
$ 4.04 million $ 145,201
Mar 25, 2 AM $ 0.195
+1.12%
$ 4.09 million $ 145,162
Mar 25, 1 AM $ 0.193
+0.22%
$ 4.05 million $ 143,474
Mar 25, 12 AM $ 0.192
+0.13%
$ 4.04 million $ 143,159
Mar 24, 11 PM $ 0.192
-0.28%
$ 4.04 million $ 142,747
Mar 24, 10 PM $ 0.193
-1.23%
$ 4.05 million $ 144,184
Mar 24, 9 PM $ 0.195
+0.44%
$ 4.11 million $ 143,698
Mar 24, 8 PM $ 0.195
+0.16%
$ 4.09 million $ 146,605
Mar 24, 5 PM $ 0.195
-0.68%
$ 4.09 million $ 146,912
Mar 24, 4 PM $ 0.196
-0.01%
$ 4.11 million $ 147,661
Mar 24, 3 PM $ 0.195
-3.63%
$ 4.1 million $ 147,415
Mar 24, 2 PM $ 0.203
+0.16%
$ 4.26 million $ 132,004
Mar 24, 1 PM $ 0.203
+2.88%
$ 4.26 million $ 116,319
Mar 24, 12 PM $ 0.197
+0.62%
$ 4.14 million $ 108,014
Mar 24, 11 AM $ 0.196
+1.50%
$ 4.11 million $ 82,894
Mar 24, 10 AM $ 0.193
-0.82%
$ 4.05 million $ 71,972
Mar 24, 9 AM $ 0.195
+0.37%
$ 4.08 million $ 56,314
Mar 24, 8 AM $ 0.194
+0.24%
$ 4.07 million $ 68,503
Mar 24, 7 AM $ 0.193
+0.77%
$ 4.06 million $ 76,300
Mar 24, 6 AM $ 0.192
-0.21%
$ 4.03 million $ 79,163
Mar 24, 5 AM $ 0.192
-1.42%
$ 4.04 million $ 78,945
Mar 24, 4 AM $ 0.195
-0.46%
$ 4.1 million $ 77,317
Mar 24, 3 AM $ 0.196
+1.47%
$ 4.11 million $ 76,951
Mar 24, 2 AM $ 0.193
+1.10%
$ 4.05 million $ 82,239
Mar 24, 1 AM $ 0.192
+0.18%
$ 4.02 million $ 83,440
Mar 24, 12 AM $ 0.191
+0.05%
$ 4 million $ 83,936
Mar 23, 11 PM $ 0.191
-0.23%
$ 4 million $ 89,087
Mar 23, 10 PM $ 0.191
-1.37%
$ 4.01 million $ 88,414
Mar 23, 9 PM $ 0.194
+0.56%
$ 4.07 million $ 86,567
Mar 23, 8 PM $ 0.193
+0.07%
$ 4.05 million $ 84,872
Mar 23, 3 PM $ 0.194
-1.62%
$ 4.07 million $ 85,225
Mar 23, 2 PM $ 0.197
+1.27%
$ 4.14 million $ 80,012
Mar 23, 1 PM $ 0.194
+1.37%
$ 4.08 million $ 80,132