ADAM Historical Data

ADAM Page 20
Download
Date Close Price change Market cap Trading volume
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
Mar 4, 3 AM $ 0.202
+0.31%
$ 4.25 million $ 4,061
Mar 4, 2 AM $ 0.201
-0.18%
$ 4.23 million $ 186,896
Mar 4, 1 AM $ 0.202
-1.09%
$ 4.23 million $ 186,122
Mar 4, 12 AM $ 0.204
+1.34%
$ 4.28 million $ 166,561
Mar 3, 11 PM $ 0.201
+0.00%
$ 4.22 million $ 159,935
Mar 3, 10 PM $ 0.201
+1.67%
$ 4.22 million $ 159,939
Mar 3, 9 PM $ 0.198
+0.46%
$ 4.15 million $ 155,728
Mar 3, 6 PM $ 0.197
-0.03%
$ 4.13 million $ 156,189
Mar 3, 5 PM $ 0.197
+0.00%
$ 4.14 million $ 156,144
Mar 3, 4 PM $ 0.199
-1.92%
$ 4.17 million $ 156,165
Mar 3, 3 PM $ 0.202
-0.97%
$ 4.25 million $ 146,867
Mar 3, 2 PM $ 0.204
+1.11%
$ 4.28 million $ 137,554
Mar 3, 1 PM $ 0.202
+0.36%
$ 4.23 million $ 132,653
Mar 3, 12 PM $ 0.201
+0.55%
$ 4.22 million $ 127,126
Mar 3, 11 AM $ 0.201
-0.61%
$ 4.21 million $ 123,628
Mar 3, 10 AM $ 0.203
+1.49%
$ 4.26 million $ 106,434
Mar 3, 9 AM $ 0.2
-0.23%
$ 4.19 million $ 101,983
Mar 3, 8 AM $ 0.2
+0.28%
$ 4.2 million $ 100,549
Mar 3, 7 AM $ 0.199
-0.25%
$ 4.19 million $ 93,230
Mar 3, 6 AM $ 0.2
-0.23%
$ 4.2 million $ 48,214
Mar 3, 5 AM $ 0.201
+1.85%
$ 4.22 million $ 43,330
Mar 3, 4 AM $ 0.197
-5.78%
$ 4.14 million $ 40,458
Mar 3, 3 AM $ 0.209
+5.08%
$ 4.4 million $ 26,785
Mar 3, 2 AM $ 0.199
-1.57%
$ 4.18 million $ 113,219
Mar 3, 1 AM $ 0.202
+2.75%
$ 4.24 million $ 108,391
Mar 3, 12 AM $ 0.197
-0.52%
$ 4.13 million $ 95,080
Mar 2, 11 PM $ 0.198
+1.59%
$ 4.15 million $ 83,065
Mar 2, 10 PM $ 0.194
+0.16%
$ 4.08 million $ 81,046
Mar 2, 9 PM $ 0.194
+0.00%
$ 4.08 million $ 80,915
Mar 2, 6 PM $ 0.194
+0.40%
$ 4.07 million $ 80,836
Mar 2, 5 PM $ 0.196
-12.96%
$ 4.12 million $ 73,601
Mar 2, 4 PM $ 0.195
+0.00%
$ 4.09 million $ 66,009
Mar 2, 3 PM $ 0.194
-0.27%
$ 4.08 million $ 66,113
Mar 2, 2 PM $ 0.196
-0.05%
$ 4.12 million $ 66,048
Mar 2, 1 PM $ 0.199
+1.24%
$ 4.18 million $ 64,119
Mar 2, 12 PM $ 0.197
+0.73%
$ 4.13 million $ 61,234
Mar 2, 11 AM $ 0.195
-0.99%
$ 4.1 million $ 56,672
Mar 2, 10 AM $ 0.196
-2.14%
$ 4.12 million $ 55,079
Mar 2, 9 AM $ 0.201
+2.69%
$ 4.22 million $ 35,175
Mar 2, 8 AM $ 0.196
-0.23%
$ 4.11 million $ 23,681
Mar 2, 7 AM $ 0.196
-0.84%
$ 4.12 million $ 22,299
Mar 2, 6 AM $ 0.198
-1.18%
$ 4.16 million $ 12,125
Mar 2, 5 AM $ 0.2
+0.45%
$ 4.2 million $ 7,070
Mar 2, 4 AM $ 0.199
-0.11%
$ 4.18 million $ 5,368
Mar 2, 3 AM $ 0.199
-0.60%
$ 4.19 million $ 4,703
Mar 2, 2 AM $ 0.201
+0.69%
$ 4.21 million $ 203,178
Mar 2, 1 AM $ 0.199
+0.36%
$ 4.18 million $ 200,127
Mar 2, 12 AM $ 0.198
+0.18%
$ 4.17 million $ 197,536