ADAM Historical Data

ADAM Page 19
Download
Date Close Price change Market cap Trading volume
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
Jun 3, 1 PM $ 0.102
+0.00%
$ -- $ 5,563
Jun 3, 12 PM $ 0.102
-0.13%
$ 2.14 million $ 5,478
Jun 3, 10 AM $ 0.102
-0.22%
$ 2.14 million $ 10,463
Jun 3, 9 AM $ 0.102
+0.00%
$ 2.14 million $ 10,159
Jun 3, 7 AM $ 0.105
-0.86%
$ 2.21 million $ 10,829
Jun 3, 6 AM $ 0.107
-1.19%
$ 2.24 million $ 9,591
Jun 3, 5 AM $ 0.106
+0.00%
$ 2.24 million $ 9,125
Jun 3, 4 AM $ 0.106
-0.31%
$ 2.23 million $ 9,360
Jun 3, 3 AM $ 0.107
+0.00%
$ 2.24 million $ 10,016
Jun 3, 2 AM $ 0.107
-0.52%
$ 2.24 million $ 10,019
Jun 3, 1 AM $ 0.107
-0.02%
$ 2.25 million $ 8,869
Jun 3, 12 AM $ 0.107
+0.00%
$ 2.25 million $ 9,132
Jun 2, 11 PM $ 0.107
-0.14%
$ 2.24 million $ 9,129
Jun 2, 10 PM $ 0.107
+0.00%
$ 2.25 million $ 9,701
Jun 2, 9 PM $ 0.107
-0.07%
$ 2.24 million $ 10,701
Jun 2, 6 PM $ 0.107
+0.00%
$ 2.24 million $ 10,551
Jun 2, 5 PM $ 0.107
+0.00%
$ 2.24 million $ 9,101
Jun 2, 4 PM $ 0.106
+1.11%
$ 2.23 million $ 8,833
Jun 2, 1 PM $ 0.107
+0.00%
$ 2.24 million $ 8,386
Jun 2, 12 PM $ 0.107
+0.00%
$ 2.24 million $ 8,599
Jun 2, 11 AM $ 0.107
+0.70%
$ 2.24 million $ 8,533
Jun 2, 10 AM $ 0.107
-0.51%
$ 2.25 million $ 8,629
Jun 2, 9 AM $ 0.106
+0.00%
$ 2.23 million $ 9,615
Jun 2, 8 AM $ 0.106
-0.55%
$ 2.23 million $ 9,508
Jun 2, 7 AM $ 0.107
+0.06%
$ 2.26 million $ 8,803
Jun 2, 6 AM $ 0.107
+0.15%
$ 2.25 million $ 9,152
Jun 2, 5 AM $ 0.107
+0.25%
$ 2.25 million $ 9,517
Jun 2, 4 AM $ 0.107
+0.00%
$ 2.24 million $ 10,463
Jun 2, 3 AM $ 0.106
-0.02%
$ 2.23 million $ 10,331
Jun 2, 2 AM $ 0.106
+0.29%
$ 2.23 million $ 10,087
Jun 2, 1 AM $ 0.106
-0.01%
$ 2.22 million $ 11,424
Jun 2, 12 AM $ 0.105
+0.05%
$ 2.21 million $ 11,575
Jun 1, 11 PM $ 0.105
+0.69%
$ 2.21 million $ 11,900
Jun 1, 10 PM $ 0.105
+0.00%
$ 2.2 million $ 8,315
Jun 1, 9 PM $ 0.106
-0.13%
$ 2.23 million $ 7,374
Jun 1, 8 PM $ 0.106
+0.00%
$ 2.23 million $ 7,372
Jun 1, 1 PM $ 0.106
-0.19%
$ 2.23 million $ 10,975
Jun 1, 11 AM $ 0.106
+0.39%
$ 2.22 million $ 9,903
Jun 1, 10 AM $ 0.106
-0.11%
$ 2.22 million $ 9,948
Jun 1, 9 AM $ 0.106
-0.55%
$ 2.23 million $ 10,050
Jun 1, 8 AM $ 0.107
-0.04%
$ 2.24 million $ 10,707
Jun 1, 7 AM $ 0.107
+0.10%
$ 2.24 million $ 10,781
Jun 1, 6 AM $ 0.107
-0.39%
$ 2.24 million $ 10,721
Jun 1, 5 AM $ 0.107
-0.31%
$ 2.25 million $ 9,856
Jun 1, 4 AM $ 0.107
+0.63%
$ 2.25 million $ 10,188
Jun 1, 3 AM $ 0.107
-0.13%
$ 2.24 million $ 11,755
Jun 1, 2 AM $ 0.107
+0.31%
$ 2.24 million $ 11,942
Jun 1, 1 AM $ 0.106
-0.01%
$ 2.23 million $ 11,074