ADAM Historical Data

ADAM Page 2
Download
Date Close Price change Market cap Trading volume
1:30 PM $ 0.208
+0.00%
$ 4.37 million $ 72,962
1:25 PM $ 0.208
+0.19%
$ 4.37 million $ 72,788
1:01 PM $ 0.208
+0.23%
$ 4.37 million $ 72,569
1:00 PM $ 0.207
+0.00%
$ 4.37 million $ 72,310
12:59 PM $ 0.207
+0.11%
$ 4.36 million $ 72,310
12:58 PM $ 0.207
+0.00%
$ 4.36 million $ 71,715
12:51 PM $ 0.207
+0.00%
$ 4.34 million $ 71,704
12:49 PM $ 0.206
+0.00%
$ 4.33 million $ 71,401
12:42 PM $ 0.206
+0.00%
$ 4.33 million $ 70,756
12:25 PM $ 0.206
+0.00%
$ 4.32 million $ 73,110
12:24 PM $ 0.206
+0.00%
$ 4.32 million $ 79,686
12:23 PM $ 0.206
+0.00%
$ 4.32 million $ 79,686
12:13 PM $ 0.206
+0.00%
$ 4.32 million $ 88,892
12:11 PM $ 0.206
+1.25%
$ 4.32 million $ 88,612
12:07 PM $ 0.204
+0.00%
$ 4.27 million $ 89,672
12:05 PM $ 0.204
+0.00%
$ 4.27 million $ 91,726
12:04 PM $ 0.203
+0.00%
$ 4.27 million $ 91,726
12:02 PM $ 0.203
+0.00%
$ 4.27 million $ 92,630
12:01 PM $ 0.205
+0.00%
$ 4.27 million $ 91,127
11:57 AM $ 0.205
+0.00%
$ 4.31 million $ 91,191
11:52 AM $ 0.205
+0.00%
$ 4.31 million $ 91,225
11:49 AM $ 0.205
+0.00%
$ 4.31 million $ 91,188
11:46 AM $ 0.205
+0.29%
$ 4.31 million $ 91,112
11:45 AM $ 0.205
+0.00%
$ 4.31 million $ 89,752
11:44 AM $ 0.206
+0.78%
$ 4.32 million $ 89,262
11:31 AM $ 0.204
+0.43%
$ 4.29 million $ 89,031
11:30 AM $ 0.206
+0.00%
$ 4.29 million $ 90,797
11:06 AM $ 0.205
+0.00%
$ 4.3 million $ 96,292
10:42 AM $ 0.205
+0.00%
$ 4.3 million $ 96,700
10:19 AM $ 0.205
+0.00%
$ 4.31 million $ 97,938
10:18 AM $ 0.205
+0.00%
$ 4.31 million $ 98,487
9:20 AM $ 0.205
+0.00%
$ 4.31 million $ 99,121
9:19 AM $ 0.205
+0.00%
$ 4.31 million $ 99,121
9:16 AM $ 0.205
+0.22%
$ 4.31 million $ 98,876
9:15 AM $ 0.204
-0.04%
$ 4.31 million $ 98,259
9:14 AM $ 0.204
-0.11%
$ 4.29 million $ 97,758
9:12 AM $ 0.204
+0.00%
$ 4.29 million $ 98,167
9:11 AM $ 0.204
+0.00%
$ 4.29 million $ 97,927
9:05 AM $ 0.205
+0.00%
$ 4.3 million $ 97,634
9:04 AM $ 0.205
+0.00%
$ 4.3 million $ 97,522
9:03 AM $ 0.205
+0.00%
$ 4.3 million $ 97,522
8:58 AM $ 0.204
-0.84%
$ 4.28 million $ 96,856
8:55 AM $ 0.206
+1.06%
$ 4.28 million $ 95,943
8:54 AM $ 0.204
+0.00%
$ 4.28 million $ 95,828
8:52 AM $ 0.205
+0.00%
$ 4.28 million $ 95,342
8:50 AM $ 0.209
-0.04%
$ 4.28 million $ 88,024
8:49 AM $ 0.21
+0.03%
$ 4.42 million $ 88,024
8:48 AM $ 0.208
+0.71%
$ 4.42 million $ 84,409
8:47 AM $ 0.206
+0.00%
$ 4.42 million $ 82,606
8:39 AM $ 0.206
+0.81%
$ 4.34 million $ 81,955