ADAM Historical Data

ADAM Page 15
Download
Date Close Price change Market cap Trading volume
Jun 13, 9 PM $ 0.0697
-0.41%
$ 1.46 million $ 20,483
Jun 13, 8 PM $ 0.07
-0.05%
$ 1.47 million $ 20,163
Jun 13, 4 PM $ 0.0698
+1.66%
$ 1.47 million $ 28,517
Jun 13, 2 PM $ 0.0698
+0.00%
$ 1.47 million $ 28,588
Jun 13, 1 PM $ 0.0697
+0.63%
$ 1.46 million $ 28,529
Jun 13, 12 PM $ 0.0693
+0.24%
$ 1.46 million $ 26,737
Jun 13, 11 AM $ 0.0692
-1.89%
$ 1.45 million $ 25,245
Jun 13, 10 AM $ 0.0707
-3.12%
$ 1.49 million $ 25,334
Jun 13, 9 AM $ 0.073
+0.52%
$ 1.53 million $ 22,578
Jun 13, 8 AM $ 0.0726
-0.89%
$ 1.53 million $ 22,844
Jun 13, 7 AM $ 0.0733
-0.87%
$ 1.54 million $ 20,880
Jun 13, 6 AM $ 0.0736
-1.11%
$ 1.55 million $ 20,183
Jun 13, 5 AM $ 0.0745
-1.33%
$ 1.56 million $ 18,958
Jun 13, 4 AM $ 0.0757
-0.22%
$ 1.59 million $ 18,004
Jun 13, 3 AM $ 0.0759
-0.17%
$ 1.59 million $ 13,423
Jun 13, 2 AM $ 0.0761
-0.44%
$ 1.6 million $ 14,188
Jun 13, 1 AM $ 0.0764
-0.61%
$ 1.6 million $ 15,175
Jun 13, 12 AM $ 0.0769
-0.16%
$ 1.61 million $ 15,157
Jun 12, 11 PM $ 0.077
+0.00%
$ 1.62 million $ 15,117
Jun 12, 10 PM $ 0.077
+0.00%
$ 1.62 million $ 15,351
Jun 12, 9 PM $ 0.0771
-0.02%
$ 1.62 million $ 15,364
Jun 12, 8 PM $ 0.0771
+0.00%
$ 1.62 million $ 15,351
Jun 12, 4 PM $ 0.0771
-0.16%
$ 1.62 million $ 15,132
Jun 12, 2 PM $ 0.0771
+0.00%
$ 1.62 million $ 15,214
Jun 12, 12 PM $ 0.0775
+0.32%
$ 1.63 million $ 15,106
Jun 12, 11 AM $ 0.0773
+0.16%
$ 1.62 million $ 14,956
Jun 12, 10 AM $ 0.0771
+0.44%
$ 1.62 million $ 13,415
Jun 12, 9 AM $ 0.0769
+0.04%
$ 1.61 million $ 12,656
Jun 12, 8 AM $ 0.0768
-0.59%
$ 1.61 million $ 11,232
Jun 12, 7 AM $ 0.0772
-0.08%
$ 1.62 million $ 10,735
Jun 12, 6 AM $ 0.0772
+0.54%
$ 1.62 million $ 10,674
Jun 12, 5 AM $ 0.0768
+3.37%
$ 1.61 million $ 9,603
Jun 12, 4 AM $ 0.0744
-1.61%
$ 1.56 million $ 7,708
Jun 12, 3 AM $ 0.0758
-0.19%
$ 1.59 million $ 8,088
Jun 12, 2 AM $ 0.0759
-1.16%
$ 1.59 million $ 7,982
Jun 12, 1 AM $ 0.0768
-0.82%
$ 1.61 million $ 7,288
Jun 12, 12 AM $ 0.0774
-0.13%
$ 1.63 million $ 5,939
Jun 11, 11 PM $ 0.0775
-0.07%
$ 1.63 million $ 5,850
Jun 11, 10 PM $ 0.0776
-0.13%
$ 1.63 million $ 6,821
Jun 11, 9 PM $ 0.0777
+0.01%
$ 1.63 million $ 6,956
Jun 11, 2 PM $ 0.0778
+0.04%
$ 1.63 million $ 8,735
Jun 11, 1 PM $ 0.0778
-0.21%
$ 1.63 million $ 8,996
Jun 11, 12 PM $ 0.0779
-0.15%
$ 1.64 million $ 8,971
Jun 11, 11 AM $ 0.0781
-0.06%
$ 1.64 million $ 15,038
Jun 11, 10 AM $ 0.0781
-0.37%
$ 1.64 million $ 19,233
Jun 11, 9 AM $ 0.0784
-0.22%
$ 1.65 million $ 19,473
Jun 11, 8 AM $ 0.0786
-0.17%
$ 1.65 million $ 20,200
Jun 11, 7 AM $ 0.0788
-0.09%
$ 1.65 million $ 20,050
Jun 11, 5 AM $ 0.0789
-0.01%
$ 1.66 million $ 20,526
Jun 11, 4 AM $ 0.0791
-1.12%
$ 1.66 million $ 20,872