ADAM Historical Data

ADAM Page 19
Download
Date Close Price change Market cap Trading volume
Mar 6, 2 PM $ 0.2
+0.51%
$ 4.2 million $ 97,337
Mar 6, 1 PM $ 0.198
-0.01%
$ 4.17 million $ 95,015
Mar 6, 12 PM $ 0.198
+2.32%
$ 4.17 million $ 81,275
Mar 6, 11 AM $ 0.194
+0.43%
$ 4.08 million $ 67,298
Mar 6, 10 AM $ 0.193
+1.77%
$ 4.06 million $ 66,561
Mar 6, 9 AM $ 0.19
-0.27%
$ 3.99 million $ 59,371
Mar 6, 8 AM $ 0.19
-2.04%
$ 4 million $ 56,348
Mar 6, 7 AM $ 0.194
+0.69%
$ 4.08 million $ 49,191
Mar 6, 6 AM $ 0.193
-0.74%
$ 4.06 million $ 44,871
Mar 6, 5 AM $ 0.195
-1.13%
$ 4.09 million $ 40,175
Mar 6, 4 AM $ 0.197
-3.84%
$ 4.14 million $ 39,066
Mar 6, 3 AM $ 0.205
+4.04%
$ 4.3 million $ 27,912
Mar 6, 2 AM $ 0.197
-0.17%
$ 4.14 million $ 90,215
Mar 6, 1 AM $ 0.197
+0.13%
$ 4.14 million $ 87,768
Mar 6, 12 AM $ 0.197
+0.15%
$ 4.13 million $ 87,496
Mar 5, 11 PM $ 0.196
-0.25%
$ 4.13 million $ 87,019
Mar 5, 8 PM $ 0.197
+0.01%
$ 4.13 million $ 84,532
Mar 5, 7 PM $ 0.197
+0.00%
$ 4.13 million $ 84,098
Mar 5, 6 PM $ 0.196
+0.00%
$ 4.12 million $ 83,939
Mar 5, 5 PM $ 0.196
+0.00%
$ 4.11 million $ 83,903
Mar 5, 4 PM $ 0.196
-0.11%
$ 4.11 million $ 83,612
Mar 5, 3 PM $ 0.196
+0.22%
$ 4.11 million $ 83,390
Mar 5, 2 PM $ 0.196
-0.53%
$ 4.11 million $ 83,028
Mar 5, 1 PM $ 0.197
-3.12%
$ 4.13 million $ 82,667
Mar 5, 12 PM $ 0.203
-0.55%
$ 4.26 million $ 79,131
Mar 5, 11 AM $ 0.204
+2.06%
$ 4.29 million $ 76,061
Mar 5, 10 AM $ 0.2
+2.61%
$ 4.2 million $ 65,778
Mar 5, 9 AM $ 0.195
-2.78%
$ 4.09 million $ 60,434
Mar 5, 8 AM $ 0.2
+0.89%
$ 4.21 million $ 40,875
Mar 5, 7 AM $ 0.199
-1.90%
$ 4.17 million $ 35,264
Mar 5, 6 AM $ 0.202
-0.23%
$ 4.25 million $ 26,717
Mar 5, 5 AM $ 0.203
-1.04%
$ 4.27 million $ 20,548
Mar 5, 4 AM $ 0.205
+0.63%
$ 4.31 million $ 17,337
Mar 5, 3 AM $ 0.204
+2.16%
$ 4.28 million $ 7,816
Mar 5, 2 AM $ 0.2
+0.33%
$ 4.19 million $ 93,875
Mar 5, 1 AM $ 0.199
-0.07%
$ 4.18 million $ 92,354
Mar 5, 12 AM $ 0.199
-0.79%
$ 4.18 million $ 91,151
Mar 4, 11 PM $ 0.201
+0.06%
$ 4.21 million $ 89,738
Mar 4, 10 PM $ 0.2
+0.04%
$ 4.21 million $ 89,302
Mar 4, 9 PM $ 0.2
+0.16%
$ 4.2 million $ 88,631
Mar 4, 6 PM $ 0.199
+0.00%
$ 4.19 million $ 88,021
Mar 4, 1 PM $ 0.194
-0.01%
$ 4.08 million $ 67,616
Mar 4, 12 PM $ 0.197
+1.51%
$ 4.14 million $ 66,002
Mar 4, 11 AM $ 0.194
-0.03%
$ 4.08 million $ 62,654
Mar 4, 9 AM $ 0.2
+0.18%
$ 4.21 million $ 36,962
Mar 4, 8 AM $ 0.204
+1.66%
$ 4.28 million $ 36,661
Mar 4, 7 AM $ 0.2
-2.71%
$ 4.21 million $ 30,052
Mar 4, 6 AM $ 0.206
+2.70%
$ 4.33 million $ 14,921
Mar 4, 5 AM $ 0.201
+0.06%
$ 4.22 million $ 8,494
Mar 4, 4 AM $ 0.201
-0.62%
$ 4.22 million $ 6,463