ADAM Historical Data

ADAM Page 22
Download
Date Close Price change Market cap Trading volume
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
Feb 25, 11 PM $ 0.191
+0.15%
$ 4 million $ 46,203
Feb 25, 10 PM $ 0.189
-2.30%
$ 3.96 million $ 45,712
Feb 25, 8 PM $ 0.192
+0.45%
$ 4.03 million $ 43,294
Feb 25, 3 PM $ 0.194
-2.22%
$ 4.07 million $ 39,083
Feb 25, 2 PM $ 0.198
+5.76%
$ 4.17 million $ 34,083
Feb 25, 1 PM $ 0.187
-0.48%
$ 3.93 million $ 16,142
Feb 25, 12 PM $ 0.188
+0.74%
$ 3.96 million $ 1,512
Feb 25, 10 AM $ 0.188
-1.21%
$ 3.96 million $ 67,751
Feb 25, 9 AM $ 0.191
+4.00%
$ 4.01 million $ 54,229
Feb 25, 8 AM $ 0.183
+0.95%
$ 3.85 million $ 31,580
Feb 25, 7 AM $ 0.182
-0.21%
$ 3.81 million $ 26,557
Feb 25, 6 AM $ 0.184
-0.57%
$ 3.86 million $ 19,350
Feb 25, 5 AM $ 0.185
-0.21%
$ 3.88 million $ 6,777
Feb 25, 4 AM $ 0.186
+0.04%
$ 3.9 million $ 6,149
Feb 25, 3 AM $ 0.186
-0.98%
$ 3.9 million $ 3,244
Feb 25, 2 AM $ 0.188
+0.87%
$ 3.94 million $ 3,362
Feb 25, 1 AM $ 0.188
+2.11%
$ 3.94 million $ 39,906
Feb 25, 12 AM $ 0.185
+0.25%
$ 3.88 million $ 39,153
Feb 24, 11 PM $ 0.185
+0.24%
$ 3.88 million $ 143,870
Feb 24, 5 PM $ 0.186
+0.10%
$ 3.9 million $ 145,556
Feb 24, 4 PM $ 0.191
+0.00%
$ 4 million $ 145,127
Feb 24, 3 PM $ 0.186
+0.00%
$ 3.9 million $ 145,382
Feb 24, 2 PM $ 0.191
+1.02%
$ 4 million $ 142,219
Feb 24, 1 PM $ 0.189
-0.15%
$ 3.97 million $ 139,805
Feb 24, 11 AM $ 0.188
-0.38%
$ 3.95 million $ 138,447
Feb 24, 10 AM $ 0.189
+0.00%
$ 3.96 million $ 137,661
Feb 24, 9 AM $ 0.189
-0.30%
$ 3.96 million $ 137,673
Feb 24, 8 AM $ 0.189
+0.96%
$ 3.97 million $ 137,120
Feb 24, 7 AM $ 0.187
-0.63%
$ 3.93 million $ 134,196
Feb 24, 6 AM $ 0.184
-0.27%
$ 3.87 million $ 133,436
Feb 24, 5 AM $ 0.183
+0.00%
$ 3.85 million $ 130,948
Feb 24, 3 AM $ 0.179
+6.04%
$ 3.76 million $ 129,558
Feb 24, 2 AM $ 0.169
-2.20%
$ 3.55 million $ 125,091
Feb 24, 1 AM $ 0.171
-11.92%
$ 3.59 million $ 120,436
Feb 24, 12 AM $ 0.195
+0.82%
$ 4.08 million $ 106,402
Feb 23, 11 PM $ 0.193
+0.00%
$ 4.05 million $ 31,363
Feb 23, 10 PM $ 0.193
+0.01%
$ 4.05 million $ 31,374
Feb 23, 6 PM $ 0.192
+0.00%
$ 4.04 million $ 40,142
Feb 23, 3 PM $ 0.191
-0.18%
$ 4.02 million $ 39,555
Feb 23, 1 PM $ 0.195
+0.00%
$ 4.09 million $ 34,652
Feb 23, 10 AM $ 0.194
-0.01%
$ 4.06 million $ 33,086
Feb 23, 9 AM $ 0.193
+3.07%
$ 4.06 million $ 30,734
Feb 23, 8 AM $ 0.188
-4.35%
$ 3.94 million $ 26,790
Feb 23, 7 AM $ 0.196
-1.17%
$ 4.11 million $ 16,759
Feb 23, 6 AM $ 0.199
+1.63%
$ 4.17 million $ 11,404
Feb 23, 5 AM $ 0.198
+2.02%
$ 4.16 million $ 8,402
Feb 23, 4 AM $ 0.197
+0.50%
$ 4.13 million $ 6,310
Feb 23, 2 AM $ 0.196
-1.59%
$ 4.11 million $ 22,940