ADAM Historical Data

ADAM Page 16
Download
Date Close Price change Market cap Trading volume
Mar 14, 3 AM $ 0.199
+0.65%
$ 4.19 million $ 5,329
Mar 14, 2 AM $ 0.198
+0.71%
$ 4.16 million $ 163,853
Mar 14, 1 AM $ 0.197
+0.04%
$ 4.13 million $ 161,724
Mar 14, 12 AM $ 0.196
+0.28%
$ 4.12 million $ 160,932
Mar 13, 11 PM $ 0.196
+0.00%
$ 4.11 million $ 159,777
Mar 13, 10 PM $ 0.196
+0.00%
$ 4.11 million $ 159,765
Mar 13, 9 PM $ 0.196
+0.31%
$ 4.11 million $ 159,668
Mar 13, 8 PM $ 0.195
-0.08%
$ 4.1 million $ 158,845
Mar 13, 3 PM $ 0.195
+0.02%
$ 4.1 million $ 158,465
Mar 13, 2 PM $ 0.195
+1.68%
$ 4.09 million $ 158,304
Mar 13, 1 PM $ 0.192
+0.54%
$ 4.03 million $ 153,021
Mar 13, 12 PM $ 0.191
-0.49%
$ 4.01 million $ 152,139
Mar 13, 11 AM $ 0.198
-0.33%
$ 4.15 million $ 148,676
Mar 13, 10 AM $ 0.198
-0.24%
$ 4.17 million $ 111,785
Mar 13, 9 AM $ 0.199
+0.65%
$ 4.18 million $ 104,956
Mar 13, 8 AM $ 0.197
+0.02%
$ 4.14 million $ 103,384
Mar 13, 7 AM $ 0.202
+2.46%
$ 4.23 million $ 97,994
Mar 13, 6 AM $ 0.197
+0.38%
$ 4.14 million $ 93,115
Mar 13, 5 AM $ 0.196
-0.15%
$ 4.12 million $ 91,707
Mar 13, 4 AM $ 0.196
+0.00%
$ 4.13 million $ 88,691
Mar 13, 3 AM $ 0.197
-3.95%
$ 4.13 million $ 88,291
Mar 13, 2 AM $ 0.205
-0.21%
$ 4.3 million $ 187,030
Mar 13, 1 AM $ 0.205
+0.53%
$ 4.31 million $ 126,054
Mar 13, 12 AM $ 0.203
+1.71%
$ 4.26 million $ 113,489
Mar 12, 11 PM $ 0.199
+0.20%
$ 4.19 million $ 106,658
Mar 12, 10 PM $ 0.199
-0.24%
$ 4.18 million $ 106,120
Mar 12, 9 PM $ 0.2
+0.14%
$ 4.2 million $ 104,809
Mar 12, 8 PM $ 0.199
+0.21%
$ 4.19 million $ 104,476
Mar 12, 3 PM $ 0.199
+0.43%
$ 4.17 million $ 103,427
Mar 12, 2 PM $ 0.198
+0.92%
$ 4.16 million $ 102,234
Mar 12, 1 PM $ 0.196
-1.35%
$ 4.12 million $ 99,827
Mar 12, 12 PM $ 0.2
+0.84%
$ 4.21 million $ 73,868
Mar 12, 11 AM $ 0.199
+0.70%
$ 4.17 million $ 70,166
Mar 12, 10 AM $ 0.197
-0.56%
$ 4.14 million $ 60,611
Mar 12, 9 AM $ 0.198
+0.15%
$ 4.16 million $ 56,737
Mar 12, 8 AM $ 0.198
+0.48%
$ 4.15 million $ 54,836
Mar 12, 7 AM $ 0.197
-0.69%
$ 4.13 million $ 53,648
Mar 12, 6 AM $ 0.199
+0.56%
$ 4.18 million $ 48,365
Mar 12, 5 AM $ 0.198
-0.79%
$ 4.17 million $ 47,584
Mar 12, 4 AM $ 0.2
-0.83%
$ 4.2 million $ 46,399
Mar 12, 3 AM $ 0.202
+0.28%
$ 4.24 million $ 14,476
Mar 12, 2 AM $ 0.199
+0.13%
$ 4.19 million $ 144,443
Mar 12, 1 AM $ 0.199
-0.52%
$ 4.18 million $ 136,663
Mar 12, 12 AM $ 0.2
-0.05%
$ 4.2 million $ 134,972
Mar 11, 11 PM $ 0.2
+0.38%
$ 4.2 million $ 134,285
Mar 11, 10 PM $ 0.199
+0.13%
$ 4.18 million $ 132,605
Mar 11, 9 PM $ 0.199
+0.00%
$ 4.18 million $ 132,879
Mar 11, 5 PM $ 0.198
+0.00%
$ -- $ 132,446
Mar 11, 4 PM $ 0.198
+0.27%
$ 4.15 million $ 132,358
Mar 11, 3 PM $ 0.197
-1.03%
$ 4.14 million $ 131,597