ADAM Historical Data

ADAM Page 14
Download
Date Close Price change Market cap Trading volume
Mar 18, 11 PM $ 0.194
+0.00%
$ 4.08 million $ 54,296
Mar 18, 10 PM $ 0.194
+0.22%
$ 4.08 million $ 54,216
Mar 18, 9 PM $ 0.194
+0.20%
$ 4.07 million $ 54,924
Mar 18, 8 PM $ 0.193
+0.00%
$ 4.06 million $ 55,356
Mar 18, 4 PM $ 0.193
+0.00%
$ 4.05 million $ 58,882
Mar 18, 3 PM $ 0.193
+0.34%
$ 4.05 million $ 61,444
Mar 18, 2 PM $ 0.192
+0.43%
$ 4.04 million $ 125,046
Mar 18, 1 PM $ 0.192
+0.05%
$ -- $ 128,345
Mar 18, 12 PM $ 0.194
-0.07%
$ 4.08 million $ 135,197
Mar 18, 11 AM $ 0.194
-2.65%
$ 4.08 million $ 137,804
Mar 18, 10 AM $ 0.2
+0.85%
$ 4.19 million $ 128,560
Mar 18, 9 AM $ 0.198
+2.09%
$ 4.16 million $ 170,436
Mar 18, 8 AM $ 0.194
+0.20%
$ 4.07 million $ 163,759
Mar 18, 7 AM $ 0.194
-4.50%
$ 4.07 million $ 162,997
Mar 18, 6 AM $ 0.203
+2.95%
$ 4.26 million $ 154,134
Mar 18, 5 AM $ 0.196
+0.85%
$ 4.12 million $ 145,190
Mar 18, 4 AM $ 0.195
-0.93%
$ 4.09 million $ 227,629
Mar 18, 3 AM $ 0.198
-0.22%
$ 4.16 million $ 233,044
Mar 18, 2 AM $ 0.198
-0.02%
$ 4.16 million $ 233,306
Mar 18, 1 AM $ 0.198
-0.05%
$ 4.16 million $ 233,264
Mar 18, 12 AM $ 0.199
+0.07%
$ 4.19 million $ 233,834
Mar 17, 11 PM $ 0.198
-0.12%
$ 4.15 million $ 233,319
Mar 17, 10 PM $ 0.198
-0.77%
$ 4.15 million $ 232,883
Mar 17, 9 PM $ 0.199
-0.43%
$ 4.18 million $ 231,628
Mar 17, 5 PM $ 0.199
-0.09%
$ 4.18 million $ 232,716
Mar 17, 4 PM $ 0.199
+0.21%
$ 4.18 million $ 232,546
Mar 17, 3 PM $ 0.203
+5.68%
$ 4.26 million $ 228,616
Mar 17, 2 PM $ 0.192
-3.13%
$ 4.03 million $ 162,701
Mar 17, 1 PM $ 0.198
+0.32%
$ 4.16 million $ 161,743
Mar 17, 12 PM $ 0.197
+3.26%
$ 4.15 million $ 158,836
Mar 17, 11 AM $ 0.191
+0.02%
$ 4.01 million $ 156,089
Mar 17, 10 AM $ 0.193
-0.69%
$ 4.05 million $ 156,161
Mar 17, 9 AM $ 0.194
-0.44%
$ 4.07 million $ 117,337
Mar 17, 8 AM $ 0.194
-0.34%
$ 4.08 million $ 102,876
Mar 17, 7 AM $ 0.195
+0.61%
$ 4.09 million $ 100,556
Mar 17, 6 AM $ 0.194
+0.11%
$ 4.07 million $ 97,957
Mar 17, 5 AM $ 0.193
-7.34%
$ 4.06 million $ 95,884
Mar 17, 4 AM $ 0.21
+4.78%
$ 4.42 million $ 57,417
Mar 17, 3 AM $ 0.198
+0.99%
$ 4.15 million $ 7,315
Mar 17, 2 AM $ 0.195
-0.15%
$ 4.1 million $ 67,414
Mar 17, 1 AM $ 0.196
-0.14%
$ 4.12 million $ 66,683
Mar 17, 12 AM $ 0.197
+0.03%
$ 4.13 million $ 66,329
Mar 16, 11 PM $ 0.197
+0.06%
$ 4.13 million $ 66,155
Mar 16, 10 PM $ 0.197
-0.38%
$ 4.13 million $ 66,115
Mar 16, 9 PM $ 0.197
-0.48%
$ 4.13 million $ 65,580
Mar 16, 4 PM $ 0.196
+0.00%
$ 4.11 million $ 62,881
Mar 16, 3 PM $ 0.201
+0.48%
$ 4.21 million $ 62,455
Mar 16, 2 PM $ 0.2
+2.26%
$ 4.19 million $ 61,014
Mar 16, 1 PM $ 0.195
+0.22%
$ 4.1 million $ 56,850
Mar 16, 12 PM $ 0.194
-1.52%
$ 4.08 million $ 56,444