ADAM Historical Data

ADAM Page 21
Download
Date Close Price change Market cap Trading volume
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
Mar 1, 9 PM $ 0.198
+0.00%
$ 4.16 million $ 127,858
Mar 1, 2 PM $ 0.196
+1.28%
$ 4.11 million $ 194,275
Mar 1, 1 PM $ 0.194
+0.83%
$ 4.07 million $ 193,140
Mar 1, 12 PM $ 0.192
-0.27%
$ 4.03 million $ 191,513
Mar 1, 11 AM $ 0.197
-6.28%
$ 4.13 million $ 188,541
Mar 1, 10 AM $ 0.21
+5.92%
$ 4.41 million $ 170,870
Mar 1, 9 AM $ 0.198
+0.95%
$ 4.16 million $ 76,209
Mar 1, 8 AM $ 0.196
+2.68%
$ 4.12 million $ 57,471
Mar 1, 7 AM $ 0.191
+0.58%
$ 4.01 million $ 46,772
Mar 1, 6 AM $ 0.19
-0.22%
$ 3.99 million $ 41,848
Mar 1, 5 AM $ 0.19
+0.10%
$ 3.98 million $ 41,300
Mar 1, 4 AM $ 0.19
+0.61%
$ 4 million $ 38,825
Mar 1, 3 AM $ 0.191
+0.45%
$ 4.01 million $ 38,557
Mar 1, 2 AM $ 0.191
+0.31%
$ 4 million $ 91,476
Mar 1, 1 AM $ 0.191
-0.18%
$ 4.01 million $ 90,548
Mar 1, 12 AM $ 0.191
-3.83%
$ 4.01 million $ 90,887
Feb 28, 11 PM $ 0.199
-0.48%
$ 4.17 million $ 79,292
Feb 28, 10 PM $ 0.201
+1.00%
$ 4.22 million $ 72,967
Feb 28, 9 PM $ 0.199
+0.02%
$ 4.17 million $ 70,967
Feb 28, 8 PM $ 0.199
+2.26%
$ 4.17 million $ 70,602
Feb 28, 7 PM $ 0.195
-0.22%
$ 4.09 million $ 66,150
Feb 28, 3 PM $ 0.196
-0.05%
$ 4.12 million $ 59,405
Feb 28, 1 PM $ 0.196
+0.68%
$ 4.11 million $ 58,683
Feb 28, 12 PM $ 0.195
-0.16%
$ 4.09 million $ 57,322
Feb 28, 11 AM $ 0.195
+0.11%
$ 4.09 million $ 53,988
Feb 28, 10 AM $ 0.194
+0.39%
$ 4.08 million $ 52,723
Feb 28, 9 AM $ 0.194
+0.94%
$ 4.06 million $ 51,385
Feb 28, 8 AM $ 0.192
+2.53%
$ 4.03 million $ 47,783
Feb 27, 8 PM $ 0.192
+0.00%
$ 4.03 million $ 412,981
Feb 27, 4 PM $ 0.193
+0.31%
$ 4.06 million $ 412,350
Feb 27, 3 PM $ 0.196
-1.73%
$ 4.11 million $ 411,277
Feb 27, 2 PM $ 0.2
+0.57%
$ 4.19 million $ 398,394
Feb 27, 1 PM $ 0.199
-0.78%
$ 4.17 million $ 393,117
Feb 27, 12 PM $ 0.201
-0.01%
$ 4.23 million $ 392,279
Feb 27, 11 AM $ 0.201
+0.50%
$ 4.23 million $ 388,581
Feb 27, 10 AM $ 0.2
-0.27%
$ 4.2 million $ 373,831
Feb 26, 3 PM $ 0.196
+0.40%
$ 4.12 million $ 313,469
Feb 26, 10 AM $ 0.204
+3.76%
$ 4.28 million $ 146,293
Feb 26, 9 AM $ 0.196
+7.70%
$ 4.12 million $ 135,359
Feb 26, 8 AM $ 0.18
+0.88%
$ 3.79 million $ 86,687
Feb 26, 7 AM $ 0.195
+1.45%
$ 4.09 million $ 72,751
Feb 26, 6 AM $ 0.194
-1.13%
$ 4.07 million $ 62,578
Feb 26, 5 AM $ 0.196
+5.37%
$ 4.11 million $ 19,615
Feb 26, 4 AM $ 0.186
-0.70%
$ 3.9 million $ 3,221
Feb 26, 3 AM $ 0.187
-1.06%
$ 3.93 million $ 2,724
Feb 26, 2 AM $ 0.189
+0.00%
$ 3.97 million $ 47,492
Feb 26, 1 AM $ 0.189
-0.14%
$ 3.97 million $ 47,356
Feb 26, 12 AM $ 0.19
-0.29%
$ 3.99 million $ 46,427