ADAM Historical Data

ADAM Page 2
Download
Date Close Price change Market cap Trading volume
Apr 14, 12 PM $ 0.2
-0.42%
$ 4.21 million $ 372,457
Apr 14, 11 AM $ 0.202
+0.02%
$ 4.24 million $ 369,350
Apr 14, 10 AM $ 0.202
+1.06%
$ 4.24 million $ 357,641
Apr 14, 9 AM $ 0.2
-7.30%
$ 4.19 million $ 355,884
Apr 14, 8 AM $ 0.201
-7.21%
$ 4.22 million $ 301,371
Apr 14, 7 AM $ 0.217
+5.93%
$ 4.56 million $ 267,124
Apr 14, 6 AM $ 0.205
-0.74%
$ 4.3 million $ 192,720
Apr 14, 5 AM $ 0.21
+5.61%
$ 4.4 million $ 152,438
Apr 14, 4 AM $ 0.198
+0.38%
$ 4.17 million $ 91,380
Apr 14, 3 AM $ 0.198
+0.95%
$ 4.15 million $ 88,379
Apr 14, 1 AM $ 0.195
+0.13%
$ 4.1 million $ 86,378
Apr 14, 12 AM $ 0.195
+0.34%
$ 4.09 million $ 88,084
Apr 13, 11 PM $ 0.194
-1.08%
$ 4.08 million $ 86,883
Apr 13, 10 PM $ 0.196
+0.41%
$ 4.12 million $ 86,985
Apr 13, 9 PM $ 0.196
+0.79%
$ 4.11 million $ 95,900
Apr 13, 8 PM $ 0.194
+0.04%
$ 4.07 million $ 94,629
Apr 13, 7 PM $ 0.194
+0.00%
$ 4.06 million $ 94,817
Apr 13, 5 PM $ 0.194
+0.00%
$ 4.07 million $ 94,763
Apr 13, 4 PM $ 0.194
+0.00%
$ 4.06 million $ 94,822
Apr 13, 3 PM $ 0.193
-2.14%
$ 4.06 million $ 94,784
Apr 13, 2 PM $ 0.198
+0.47%
$ 4.15 million $ 95,453
Apr 13, 1 PM $ 0.197
+0.19%
$ 4.13 million $ 80,276
Apr 13, 12 PM $ 0.197
-2.42%
$ 4.13 million $ 80,106
Apr 13, 11 AM $ 0.201
+3.04%
$ 4.23 million $ 86,426
Apr 13, 10 AM $ 0.195
+0.58%
$ 4.1 million $ 85,849
Apr 13, 9 AM $ 0.194
-1.69%
$ 4.07 million $ 87,228
Apr 13, 8 AM $ 0.197
+1.92%
$ 4.14 million $ 74,317
Apr 13, 7 AM $ 0.193
+0.11%
$ 4.06 million $ 76,112
Apr 13, 6 AM $ 0.193
-0.46%
$ 4.05 million $ 75,777
Apr 13, 5 AM $ 0.194
-1.99%
$ 4.07 million $ 78,389
Apr 13, 4 AM $ 0.197
+0.74%
$ 4.15 million $ 72,439
Apr 13, 3 AM $ 0.196
+1.00%
$ 4.12 million $ 71,277
Apr 13, 2 AM $ 0.194
-0.02%
$ 4.08 million $ 70,245
Apr 13, 1 AM $ 0.194
-0.31%
$ 4.07 million $ 75,986
Apr 13, 12 AM $ 0.195
+0.18%
$ 4.09 million $ 76,444
Apr 12, 11 PM $ 0.195
-1.85%
$ 4.1 million $ 80,108
Apr 12, 10 PM $ 0.199
-1.16%
$ 4.18 million $ 77,811
Apr 12, 9 PM $ 0.201
+1.38%
$ 4.22 million $ 67,566
Apr 12, 8 PM $ 0.198
-0.31%
$ 4.17 million $ 66,712
Apr 12, 4 PM $ 0.198
+0.00%
$ -- $ 66,573
Apr 12, 3 PM $ 0.197
+1.57%
$ 4.14 million $ 66,415
Apr 12, 2 PM $ 0.194
-1.61%
$ 4.08 million $ 62,840
Apr 12, 1 PM $ 0.197
+0.68%
$ 4.14 million $ 62,423
Apr 12, 12 PM $ 0.196
-2.31%
$ 4.11 million $ 58,810
Apr 12, 11 AM $ 0.201
+1.29%
$ 4.22 million $ 47,324
Apr 12, 10 AM $ 0.198
-0.14%
$ 4.16 million $ 51,100
Apr 12, 9 AM $ 0.198
+0.56%
$ 4.16 million $ 51,611
Apr 12, 8 AM $ 0.197
-0.95%
$ 4.14 million $ 52,721
Apr 12, 7 AM $ 0.199
+1.13%
$ 4.18 million $ 50,704
Apr 12, 6 AM $ 0.197
-0.91%
$ 4.13 million $ 47,410