ADAM Historical Data

ADAM Page 16
Download
Date Close Price change Market cap Trading volume
Jun 11, 4 AM $ 0.0791
-1.12%
$ 1.66 million $ 20,872
Jun 11, 3 AM $ 0.0801
+0.75%
$ 1.68 million $ 20,272
Jun 11, 2 AM $ 0.0795
-0.08%
$ 1.67 million $ 19,473
Jun 11, 1 AM $ 0.0796
+0.02%
$ 1.67 million $ 19,409
Jun 11, 12 AM $ 0.0796
+0.04%
$ 1.67 million $ 19,394
Jun 10, 11 PM $ 0.0796
+0.59%
$ 1.67 million $ 19,384
Jun 10, 10 PM $ 0.0794
-0.33%
$ 1.67 million $ 18,268
Jun 10, 9 PM $ 0.0797
-0.06%
$ 1.67 million $ 18,439
Jun 10, 8 PM $ 0.0797
-0.01%
$ 1.67 million $ 18,332
Jun 10, 7 PM $ 0.0797
+0.00%
$ 1.67 million $ 18,348
Jun 10, 6 PM $ 0.0797
-0.02%
$ 1.67 million $ 18,345
Jun 10, 4 PM $ 0.0797
-0.09%
$ 1.67 million $ 19,821
Jun 10, 3 PM $ 0.0797
-0.92%
$ 1.67 million $ 22,513
Jun 10, 2 PM $ 0.0804
+0.13%
$ 1.69 million $ 20,867
Jun 10, 1 PM $ 0.0803
-1.26%
$ 1.69 million $ 20,314
Jun 10, 12 PM $ 0.0813
-1.08%
$ 1.71 million $ 21,490
Jun 10, 11 AM $ 0.0825
-7.31%
$ 1.73 million $ 20,749
Jun 10, 10 AM $ 0.0891
+0.28%
$ 1.87 million $ 13,400
Jun 10, 9 AM $ 0.0889
+1.18%
$ 1.87 million $ 15,075
Jun 10, 8 AM $ 0.0881
-0.03%
$ 1.85 million $ 14,702
Jun 10, 7 AM $ 0.0881
-0.03%
$ 1.85 million $ 14,914
Jun 10, 6 AM $ 0.0882
-0.11%
$ 1.85 million $ 14,898
Jun 10, 5 AM $ 0.0883
-1.31%
$ 1.85 million $ 15,018
Jun 10, 4 AM $ 0.0895
-0.04%
$ 1.88 million $ 13,195
Jun 10, 3 AM $ 0.0897
-0.05%
$ 1.88 million $ 13,219
Jun 10, 2 AM $ 0.0897
+0.14%
$ 1.88 million $ 13,285
Jun 10, 1 AM $ 0.0898
-0.10%
$ 1.89 million $ 13,686
Jun 10, 12 AM $ 0.0899
-0.03%
$ 1.89 million $ 13,620
Jun 9, 11 PM $ 0.0899
+0.00%
$ 1.89 million $ 13,742
Jun 9, 10 PM $ 0.09
+0.52%
$ 1.89 million $ 13,731
Jun 9, 9 PM $ 0.0895
+0.00%
$ 1.88 million $ 13,564
Jun 9, 8 PM $ 0.0895
+0.06%
$ 1.88 million $ 13,567
Jun 9, 5 PM $ 0.0895
-0.03%
$ 1.88 million $ 13,521
Jun 9, 4 PM $ 0.0895
-2.72%
$ 1.88 million $ 13,388
Jun 9, 1 PM $ 0.0923
+0.06%
$ 1.94 million $ 9,170
Jun 9, 12 PM $ 0.0933
-0.41%
$ 1.96 million $ 8,399
Jun 9, 11 AM $ 0.0937
-0.17%
$ 1.97 million $ 8,193
Jun 9, 10 AM $ 0.0944
+1.71%
$ 1.98 million $ 7,518
Jun 9, 9 AM $ 0.0928
+0.30%
$ 1.95 million $ 4,423
Jun 9, 8 AM $ 0.0925
-0.25%
$ 1.94 million $ 4,181
Jun 9, 7 AM $ 0.0927
+0.20%
$ 1.95 million $ 3,514
Jun 9, 6 AM $ 0.0925
+0.27%
$ 1.94 million $ 3,264
Jun 9, 5 AM $ 0.0924
-0.06%
$ 1.94 million $ 3,454
Jun 9, 4 AM $ 0.0925
-0.09%
$ 1.94 million $ 3,498
Jun 9, 3 AM $ 0.0926
+0.05%
$ 1.95 million $ 3,814
Jun 9, 2 AM $ 0.0926
-0.15%
$ 1.95 million $ 3,833
Jun 9, 1 AM $ 0.0927
-0.06%
$ 1.95 million $ 3,626
Jun 9, 12 AM $ 0.0927
+0.03%
$ 1.95 million $ 3,562
Jun 8, 11 PM $ 0.0927
+0.05%
$ 1.95 million $ 3,532
Jun 8, 10 PM $ 0.0927
-0.09%
$ 1.95 million $ 3,400