ADAM Historical Data

ADAM Page 15
Download
Date Close Price change Market cap Trading volume
Mar 16, 12 PM $ 0.194
-1.52%
$ 4.08 million $ 56,444
Mar 16, 11 AM $ 0.197
+0.01%
$ 4.15 million $ 53,452
Mar 16, 10 AM $ 0.198
+0.18%
$ 4.15 million $ 53,122
Mar 16, 9 AM $ 0.197
-0.04%
$ 4.14 million $ 44,375
Mar 16, 8 AM $ 0.197
+0.61%
$ 4.13 million $ 43,897
Mar 16, 7 AM $ 0.196
+0.64%
$ 4.11 million $ 40,241
Mar 16, 6 AM $ 0.194
-0.82%
$ 4.08 million $ 35,560
Mar 16, 5 AM $ 0.199
-1.38%
$ 4.17 million $ 30,056
Mar 16, 4 AM $ 0.201
+2.82%
$ 4.23 million $ 26,092
Mar 16, 3 AM $ 0.197
-0.82%
$ 4.14 million $ 21,374
Mar 16, 2 AM $ 0.199
+0.32%
$ 4.19 million $ 58,264
Mar 16, 1 AM $ 0.198
-0.09%
$ 4.17 million $ 57,486
Mar 16, 12 AM $ 0.199
+0.26%
$ 4.17 million $ 56,229
Mar 15, 11 PM $ 0.198
+0.27%
$ 4.16 million $ 55,608
Mar 15, 10 PM $ 0.198
+0.27%
$ 4.15 million $ 54,887
Mar 15, 9 PM $ 0.197
+0.46%
$ 4.14 million $ 54,063
Mar 15, 8 PM $ 0.196
+0.00%
$ 4.12 million $ 53,415
Mar 15, 3 PM $ 0.196
-0.05%
$ 4.11 million $ 53,108
Mar 15, 2 PM $ 0.196
-0.31%
$ 4.13 million $ 52,857
Mar 15, 1 PM $ 0.197
-0.44%
$ 4.14 million $ 52,598
Mar 15, 12 PM $ 0.198
+0.60%
$ 4.15 million $ 51,916
Mar 15, 11 AM $ 0.197
+0.23%
$ 4.13 million $ 50,909
Mar 15, 10 AM $ 0.196
+0.20%
$ 4.12 million $ 50,105
Mar 15, 9 AM $ 0.196
-1.16%
$ 4.11 million $ 49,691
Mar 15, 8 AM $ 0.198
-0.05%
$ 4.15 million $ 45,300
Mar 15, 7 AM $ 0.198
-0.20%
$ 4.16 million $ 33,164
Mar 15, 6 AM $ 0.198
-2.86%
$ 4.16 million $ 29,342
Mar 15, 5 AM $ 0.205
+3.09%
$ 4.3 million $ 19,763
Mar 15, 4 AM $ 0.199
+0.40%
$ 4.17 million $ 14,217
Mar 15, 3 AM $ 0.197
-1.18%
$ 4.15 million $ 46,329
Mar 15, 2 AM $ 0.2
+0.36%
$ 4.2 million $ 119,003
Mar 15, 1 AM $ 0.2
-0.22%
$ 4.2 million $ 117,581
Mar 15, 12 AM $ 0.198
+0.33%
$ 4.16 million $ 112,513
Mar 14, 11 PM $ 0.198
+0.64%
$ 4.15 million $ 111,921
Mar 14, 10 PM $ 0.197
-0.18%
$ 4.13 million $ 110,532
Mar 14, 9 PM $ 0.197
+0.36%
$ 4.13 million $ 109,659
Mar 14, 8 PM $ 0.196
+0.07%
$ 4.12 million $ 76,268
Mar 14, 3 PM $ 0.198
+0.00%
$ 4.15 million $ 110,363
Mar 14, 2 PM $ 0.198
-1.86%
$ 4.15 million $ 110,376
Mar 14, 1 PM $ 0.202
+1.87%
$ 4.23 million $ 105,228
Mar 14, 12 PM $ 0.198
+0.99%
$ 4.15 million $ 100,915
Mar 14, 11 AM $ 0.196
-2.54%
$ 4.11 million $ 87,064
Mar 14, 10 AM $ 0.201
+0.94%
$ 4.22 million $ 80,572
Mar 14, 9 AM $ 0.199
-1.57%
$ 4.18 million $ 73,172
Mar 14, 8 AM $ 0.198
+1.27%
$ 4.16 million $ 32,612
Mar 14, 7 AM $ 0.195
-0.85%
$ 4.1 million $ 22,086
Mar 14, 6 AM $ 0.197
+0.22%
$ 4.14 million $ 17,501
Mar 14, 5 AM $ 0.197
-0.43%
$ 4.13 million $ 10,769
Mar 14, 4 AM $ 0.198
-1.04%
$ 4.15 million $ 9,330
Mar 14, 3 AM $ 0.199
+0.65%
$ 4.19 million $ 5,329