ADAM Historical Data

ADAM Page 18
Download
Date Close Price change Market cap Trading volume
Jun 6, 1 AM $ 0.0949
+0.45%
$ 1.99 million $ 10,146
Jun 6, 12 AM $ 0.0944
-0.80%
$ 1.98 million $ 10,195
Jun 5, 11 PM $ 0.0952
-0.30%
$ 2 million $ 9,999
Jun 5, 10 PM $ 0.0954
-0.09%
$ 2 million $ 9,867
Jun 5, 9 PM $ 0.0961
+0.00%
$ 2.02 million $ 8,074
Jun 5, 8 PM $ 0.0972
-1.07%
$ 2.04 million $ 7,161
Jun 5, 4 PM $ 0.0996
+0.00%
$ 2.09 million $ 5,372
Jun 5, 3 PM $ 0.0996
-0.17%
$ 2.09 million $ 5,403
Jun 5, 2 PM $ 0.0998
+0.53%
$ 2.1 million $ 5,187
Jun 5, 1 PM $ 0.0994
-0.03%
$ 2.09 million $ 5,335
Jun 5, 11 AM $ 0.0998
+0.00%
$ 2.1 million $ 5,158
Jun 5, 10 AM $ 0.0999
+0.08%
$ 2.1 million $ 5,382
Jun 5, 9 AM $ 0.0999
+0.11%
$ 2.1 million $ 5,223
Jun 5, 8 AM $ 0.0997
-0.03%
$ 2.09 million $ 6,186
Jun 5, 7 AM $ 0.0995
-0.35%
$ 2.09 million $ 5,903
Jun 5, 6 AM $ 0.1
-0.06%
$ 2.1 million $ 5,519
Jun 5, 5 AM $ 0.1
+0.12%
$ 2.11 million $ 5,924
Jun 5, 4 AM $ 0.1
+0.12%
$ 2.1 million $ 6,347
Jun 5, 3 AM $ 0.0999
-0.33%
$ 2.1 million $ 6,239
Jun 5, 2 AM $ 0.1
+0.00%
$ -- $ 7,080
Jun 5, 1 AM $ 0.1
+0.10%
$ 2.1 million $ 7,080
Jun 5, 12 AM $ 0.0998
+0.25%
$ 2.1 million $ 7,730
Jun 4, 11 PM $ 0.0994
-0.31%
$ 2.09 million $ 6,715
Jun 4, 10 PM $ 0.0997
-0.12%
$ 2.09 million $ 7,304
Jun 4, 9 PM $ 0.0999
+0.08%
$ 2.1 million $ 7,920
Jun 4, 8 PM $ 0.0997
-0.17%
$ 2.09 million $ 8,016
Jun 4, 6 PM $ 0.0997
+0.00%
$ 2.09 million $ 7,944
Jun 4, 5 PM $ 0.0998
-0.04%
$ 2.1 million $ 7,948
Jun 4, 4 PM $ 0.0999
-0.27%
$ 2.1 million $ 7,935
Jun 4, 3 PM $ 0.0998
-0.38%
$ 2.1 million $ 8,112
Jun 4, 2 PM $ 0.0999
-0.12%
$ 2.1 million $ 8,214
Jun 4, 12 PM $ 0.0999
+0.00%
$ 2.1 million $ 13,387
Jun 4, 11 AM $ 0.0999
-0.42%
$ 2.1 million $ 13,368
Jun 4, 9 AM $ 0.101
+0.22%
$ 2.11 million $ 13,250
Jun 4, 8 AM $ 0.1
+0.06%
$ 2.11 million $ 12,662
Jun 4, 7 AM $ 0.1
-0.17%
$ 2.11 million $ 12,537
Jun 4, 6 AM $ 0.1
-0.47%
$ 2.11 million $ 13,175
Jun 4, 5 AM $ 0.101
-0.69%
$ 2.12 million $ 14,115
Jun 4, 4 AM $ 0.102
+0.04%
$ 2.13 million $ 13,298
Jun 4, 3 AM $ 0.102
+0.38%
$ 2.13 million $ 13,190
Jun 4, 2 AM $ 0.101
-0.11%
$ 2.12 million $ 12,953
Jun 4, 1 AM $ 0.101
+0.32%
$ 2.13 million $ 13,611
Jun 4, 12 AM $ 0.101
+0.53%
$ 2.12 million $ 13,083
Jun 3, 11 PM $ 0.1
+0.11%
$ 2.11 million $ 12,966
Jun 3, 10 PM $ 0.1
+0.05%
$ 2.11 million $ 12,432
Jun 3, 9 PM $ 0.1
-0.24%
$ 2.11 million $ 11,220
Jun 3, 8 PM $ 0.1
+0.00%
$ 2.11 million $ 11,162
Jun 3, 7 PM $ 0.1
-0.12%
$ 2.11 million $ 11,137
Jun 3, 3 PM $ 0.101
+0.55%
$ 2.12 million $ 12,549
Jun 3, 2 PM $ 0.1
-1.64%
$ 2.11 million $ 12,242