ADAM Historical Data

ADAM Page 14
Download
Date Close Price change Market cap Trading volume
Jun 16, 11 AM $ 0.0739
+0.88%
$ 1.55 million $ 39,308
Jun 16, 10 AM $ 0.0732
-0.07%
$ 1.54 million $ 40,193
Jun 16, 9 AM $ 0.0732
+0.93%
$ 1.54 million $ 39,949
Jun 16, 8 AM $ 0.0725
+1.08%
$ 1.52 million $ 37,415
Jun 16, 7 AM $ 0.0718
-0.01%
$ 1.51 million $ 35,718
Jun 16, 6 AM $ 0.0719
+0.18%
$ 1.51 million $ 39,696
Jun 16, 5 AM $ 0.0717
+0.10%
$ 1.51 million $ 37,487
Jun 16, 4 AM $ 0.0716
+0.97%
$ 1.5 million $ 35,181
Jun 16, 3 AM $ 0.071
-0.13%
$ 1.49 million $ 22,382
Jun 16, 2 AM $ 0.0715
+0.00%
$ 1.5 million $ 22,375
Jun 16, 12 AM $ 0.0712
-0.53%
$ 1.49 million $ 24,155
Jun 15, 11 PM $ 0.0713
+0.02%
$ 1.5 million $ 24,228
Jun 15, 10 PM $ 0.0715
-0.08%
$ 1.5 million $ 24,065
Jun 15, 9 PM $ 0.0716
+0.13%
$ 1.5 million $ 24,539
Jun 15, 5 PM $ 0.0724
+0.00%
$ 1.52 million $ 35,136
Jun 15, 4 PM $ 0.0715
-0.65%
$ 1.5 million $ 35,136
Jun 15, 3 PM $ 0.0718
+0.81%
$ 1.51 million $ 33,333
Jun 15, 2 PM $ 0.0711
-0.56%
$ 1.49 million $ 31,821
Jun 15, 1 PM $ 0.0714
+0.65%
$ 1.5 million $ 28,625
Jun 15, 12 PM $ 0.0709
-0.87%
$ 1.49 million $ 28,992
Jun 15, 11 AM $ 0.0714
+1.21%
$ 1.5 million $ 26,624
Jun 15, 10 AM $ 0.0705
+1.55%
$ 1.48 million $ 26,093
Jun 15, 9 AM $ 0.0695
-1.12%
$ 1.46 million $ 25,642
Jun 15, 8 AM $ 0.0704
+0.70%
$ 1.48 million $ 31,421
Jun 15, 7 AM $ 0.07
+0.27%
$ 1.47 million $ 31,465
Jun 15, 6 AM $ 0.0697
+1.17%
$ 1.46 million $ 32,895
Jun 15, 5 AM $ 0.0689
+1.07%
$ 1.45 million $ 33,190
Jun 15, 4 AM $ 0.0681
+0.52%
$ 1.43 million $ 34,151
Jun 15, 3 AM $ 0.0679
+0.00%
$ 1.42 million $ 27,573
Jun 15, 2 AM $ 0.0682
-0.09%
$ 1.43 million $ 28,267
Jun 15, 1 AM $ 0.0683
-1.57%
$ 1.43 million $ 27,738
Jun 14, 11 PM $ 0.0695
-0.07%
$ 1.46 million $ 26,686
Jun 14, 10 PM $ 0.0696
-0.13%
$ 1.46 million $ 26,442
Jun 14, 3 PM $ 0.0693
-0.17%
$ 1.46 million $ 35,485
Jun 14, 2 PM $ 0.0697
+0.74%
$ 1.46 million $ 35,404
Jun 14, 1 PM $ 0.0693
-0.90%
$ 1.45 million $ 35,785
Jun 14, 12 PM $ 0.0698
+1.20%
$ 1.47 million $ 34,815
Jun 14, 11 AM $ 0.0689
+0.81%
$ 1.45 million $ 34,761
Jun 14, 10 AM $ 0.0684
+0.45%
$ 1.44 million $ 35,945
Jun 14, 9 AM $ 0.068
+1.19%
$ 1.43 million $ 38,768
Jun 14, 8 AM $ 0.0673
+0.54%
$ 1.41 million $ 32,892
Jun 14, 7 AM $ 0.0669
-0.64%
$ 1.4 million $ 33,531
Jun 14, 6 AM $ 0.0674
-0.76%
$ 1.41 million $ 29,874
Jun 14, 5 AM $ 0.0678
-0.70%
$ 1.42 million $ 28,514
Jun 14, 4 AM $ 0.0681
-1.14%
$ 1.43 million $ 29,468
Jun 14, 3 AM $ 0.0689
-0.12%
$ 1.45 million $ 20,744
Jun 14, 2 AM $ 0.069
-0.60%
$ 1.45 million $ 20,690
Jun 14, 1 AM $ 0.0695
-0.04%
$ 1.46 million $ 20,091
Jun 13, 10 PM $ 0.0696
-0.19%
$ 1.46 million $ 20,734
Jun 13, 9 PM $ 0.0697
-0.41%
$ 1.46 million $ 20,483