ADAM Historical Data

ADAM Page 12
Download
Date Close Price change Market cap Trading volume
Jun 21, 8 AM $ 0.0845
+1.78%
$ 1.78 million $ 44,328
Jun 21, 7 AM $ 0.0824
-0.05%
$ 1.73 million $ 47,185
Jun 21, 6 AM $ 0.0825
+0.27%
$ 1.73 million $ 47,536
Jun 21, 5 AM $ 0.0822
+1.42%
$ 1.73 million $ 48,321
Jun 21, 4 AM $ 0.081
+0.54%
$ 1.7 million $ 48,051
Jun 21, 3 AM $ 0.0806
-1.60%
$ 1.69 million $ 47,870
Jun 21, 2 AM $ 0.0819
-0.45%
$ 1.72 million $ 46,368
Jun 21, 1 AM $ 0.0825
-0.78%
$ 1.73 million $ 45,434
Jun 21, 12 AM $ 0.0831
+0.10%
$ 1.74 million $ 42,645
Jun 20, 11 PM $ 0.083
-0.09%
$ 1.74 million $ 29,352
Jun 20, 10 PM $ 0.0831
-0.12%
$ 1.74 million $ 29,530
Jun 20, 9 PM $ 0.0831
-0.75%
$ 1.75 million $ 29,401
Jun 20, 8 PM $ 0.0838
-0.17%
$ 1.76 million $ 43,849
Jun 20, 7 PM $ 0.0832
+0.00%
$ 1.75 million $ 43,898
Jun 20, 4 PM $ 0.0851
+0.00%
$ -- $ 43,572
Jun 20, 3 PM $ 0.0849
+0.07%
$ 1.78 million $ 44,571
Jun 20, 2 PM $ 0.0848
-0.31%
$ 1.78 million $ 43,636
Jun 20, 1 PM $ 0.0854
+1.28%
$ 1.79 million $ 44,571
Jun 20, 12 PM $ 0.0842
+0.30%
$ 1.77 million $ 43,748
Jun 20, 11 AM $ 0.084
+0.80%
$ 1.76 million $ 42,160
Jun 20, 10 AM $ 0.0832
-1.39%
$ 1.75 million $ 40,929
Jun 20, 9 AM $ 0.0844
+1.57%
$ 1.77 million $ 39,352
Jun 20, 8 AM $ 0.083
-0.52%
$ 1.74 million $ 38,618
Jun 20, 7 AM $ 0.0835
-0.05%
$ 1.75 million $ 41,284
Jun 20, 6 AM $ 0.0835
+1.19%
$ 1.75 million $ 41,907
Jun 20, 5 AM $ 0.0825
+1.73%
$ 1.73 million $ 39,609
Jun 20, 4 AM $ 0.081
+0.92%
$ 1.7 million $ 36,514
Jun 20, 3 AM $ 0.0804
+0.00%
$ 1.69 million $ 34,438
Jun 20, 2 AM $ 0.0805
-0.15%
$ 1.69 million $ 34,410
Jun 20, 1 AM $ 0.0807
-0.12%
$ 1.7 million $ 24,091
Jun 19, 11 PM $ 0.0808
-0.15%
$ 1.7 million $ 25,878
Jun 19, 10 PM $ 0.0809
-0.11%
$ 1.7 million $ 27,975
Jun 19, 9 PM $ 0.081
-0.11%
$ 1.7 million $ 27,892
Jun 19, 8 PM $ 0.0811
-0.41%
$ 1.7 million $ 27,771
Jun 19, 6 PM $ 0.0813
-1.02%
$ 1.71 million $ 39,519
Jun 19, 2 PM $ 0.0827
-1.63%
$ 1.74 million $ 37,478
Jun 19, 1 PM $ 0.084
+1.07%
$ 1.76 million $ 34,999
Jun 19, 12 PM $ 0.0831
+1.92%
$ 1.75 million $ 37,557
Jun 19, 11 AM $ 0.0815
+1.69%
$ 1.71 million $ 39,617
Jun 19, 10 AM $ 0.0801
+0.95%
$ 1.68 million $ 39,499
Jun 19, 9 AM $ 0.0792
-0.09%
$ 1.66 million $ 38,209
Jun 19, 8 AM $ 0.0793
+0.04%
$ 1.67 million $ 37,885
Jun 19, 7 AM $ 0.0792
+1.01%
$ 1.66 million $ 37,241
Jun 19, 6 AM $ 0.0784
+0.80%
$ 1.65 million $ 34,738
Jun 19, 5 AM $ 0.0778
+0.03%
$ 1.63 million $ 38,573
Jun 19, 4 AM $ 0.0778
+1.12%
$ 1.63 million $ 39,766
Jun 19, 3 AM $ 0.077
-0.03%
$ 1.62 million $ 29,227
Jun 19, 2 AM $ 0.0769
-0.23%
$ 1.61 million $ 30,441
Jun 19, 1 AM $ 0.0771
-0.02%
$ 1.62 million $ 30,578
Jun 19, 12 AM $ 0.077
-0.38%
$ 1.62 million $ 30,036