ADAM Historical Data

ADAM Page 17
Download
Date Close Price change Market cap Trading volume
Mar 11, 2 PM $ 0.199
-0.19%
$ 4.19 million $ 116,792
Mar 11, 1 PM $ 0.199
-0.13%
$ 4.19 million $ 107,705
Mar 11, 12 PM $ 0.2
+0.97%
$ 4.19 million $ 107,143
Mar 11, 11 AM $ 0.198
-2.12%
$ 4.15 million $ 99,447
Mar 11, 10 AM $ 0.202
+1.75%
$ 4.24 million $ 93,165
Mar 11, 9 AM $ 0.2
+0.17%
$ 4.2 million $ 89,633
Mar 11, 8 AM $ 0.2
+0.66%
$ 4.19 million $ 89,107
Mar 11, 7 AM $ 0.198
-0.21%
$ 4.16 million $ 84,732
Mar 11, 6 AM $ 0.204
+0.33%
$ 4.29 million $ 70,398
Mar 11, 5 AM $ 0.204
+0.94%
$ 4.27 million $ 63,787
Mar 11, 4 AM $ 0.202
-0.25%
$ 4.24 million $ 59,280
Mar 11, 3 AM $ 0.203
+0.07%
$ 4.26 million $ 14,381
Mar 11, 2 AM $ 0.203
+0.78%
$ 4.25 million $ 167,622
Mar 11, 1 AM $ 0.201
+0.13%
$ 4.22 million $ 166,039
Mar 11, 12 AM $ 0.2
+0.18%
$ 4.21 million $ 165,392
Mar 10, 11 PM $ 0.2
+0.88%
$ 4.2 million $ 161,775
Mar 10, 10 PM $ 0.198
+0.00%
$ 4.16 million $ 160,502
Mar 10, 9 PM $ 0.198
-1.46%
$ 4.16 million $ 160,089
Mar 10, 8 PM $ 0.201
+0.11%
$ 4.22 million $ 149,245
Mar 10, 5 PM $ 0.201
+0.29%
$ 4.23 million $ 149,253
Mar 10, 4 PM $ 0.201
-0.79%
$ 4.22 million $ 148,614
Mar 10, 3 PM $ 0.203
-0.84%
$ 4.26 million $ 146,856
Mar 10, 2 PM $ 0.204
+1.33%
$ 4.28 million $ 145,664
Mar 10, 1 PM $ 0.201
+0.66%
$ 4.22 million $ 131,531
Mar 10, 12 PM $ 0.2
-0.42%
$ 4.19 million $ 130,623
Mar 10, 11 AM $ 0.2
-1.35%
$ 4.21 million $ 126,970
Mar 10, 10 AM $ 0.206
+2.33%
$ 4.32 million $ 124,175
Mar 10, 9 AM $ 0.201
+1.91%
$ 4.21 million $ 108,642
Mar 10, 8 AM $ 0.197
-0.44%
$ 4.14 million $ 102,740
Mar 10, 7 AM $ 0.198
-1.27%
$ 4.15 million $ 98,194
Mar 10, 6 AM $ 0.2
-0.79%
$ 4.19 million $ 96,544
Mar 10, 5 AM $ 0.201
+0.52%
$ 4.22 million $ 55,628
Mar 10, 4 AM $ 0.2
-0.13%
$ 4.2 million $ 50,839
Mar 10, 3 AM $ 0.2
+0.15%
$ 4.2 million $ 45,778
Mar 10, 2 AM $ 0.2
-0.87%
$ 4.2 million $ 165,176
Mar 10, 1 AM $ 0.203
+1.45%
$ 4.26 million $ 153,872
Mar 10, 12 AM $ 0.2
+0.87%
$ 4.19 million $ 121,382
Mar 9, 11 PM $ 0.198
+0.52%
$ 4.16 million $ 119,037
Mar 9, 8 PM $ 0.197
+0.21%
$ 4.13 million $ 117,967
Mar 9, 5 PM $ 0.196
+0.00%
$ 4.13 million $ 117,751
Mar 9, 4 PM $ 0.196
+0.07%
$ 4.12 million $ 117,557
Mar 9, 3 PM $ 0.196
-3.51%
$ 4.12 million $ 117,489
Mar 9, 2 PM $ 0.203
+2.86%
$ 4.27 million $ 109,694
Mar 9, 1 PM $ 0.198
-0.85%
$ 4.15 million $ 99,572
Mar 9, 12 PM $ 0.201
-0.19%
$ 4.22 million $ 62,281
Mar 9, 11 AM $ 0.201
+0.01%
$ 4.23 million $ 54,785
Mar 9, 10 AM $ 0.201
+2.15%
$ 4.23 million $ 53,890
Mar 9, 9 AM $ 0.197
+1.49%
$ 4.14 million $ 49,488
Mar 9, 8 AM $ 0.194
-1.48%
$ 4.08 million $ 45,009
Mar 9, 7 AM $ 0.197
+1.66%
$ 4.14 million $ 18,870