ADAM Historical Data

ADAM Page 23
Download
Date Close Price change Market cap Trading volume
Feb 23, 2 AM $ 0.196
-1.59%
$ 4.11 million $ 22,940
Feb 23, 1 AM $ 0.2
-0.27%
$ 4.2 million $ 20,457
Feb 23, 12 AM $ 0.201
-0.71%
$ 4.21 million $ 19,784
Feb 22, 11 PM $ 0.202
+0.74%
$ 4.25 million $ 18,538
Feb 22, 8 PM $ 0.201
+0.00%
$ 4.21 million $ 16,347
Feb 22, 3 PM $ 0.2
+0.00%
$ 4.2 million $ 15,903
Feb 22, 2 PM $ 0.2
+1.11%
$ 4.2 million $ 15,814
Feb 22, 1 PM $ 0.199
+1.51%
$ 4.18 million $ 11,156
Feb 22, 12 PM $ 0.197
-0.37%
$ 4.14 million $ 37,286
Feb 22, 11 AM $ 0.198
-2.46%
$ 4.16 million $ 37,171
Feb 22, 10 AM $ 0.203
+0.56%
$ 4.27 million $ 32,586
Feb 22, 8 AM $ 0.194
+4.92%
$ 4.08 million $ 21,360
Feb 22, 6 AM $ 0.205
-1.82%
$ 4.3 million $ 16,188
Feb 22, 5 AM $ 0.206
+2.69%
$ 4.32 million $ 9,598
Feb 22, 4 AM $ 0.201
+0.17%
$ 4.22 million $ 4,002
Feb 22, 3 AM $ 0.205
-0.01%
$ 4.3 million $ 3,436
Feb 22, 2 AM $ 0.205
-0.05%
$ 4.3 million $ 2,289
Feb 22, 1 AM $ 0.205
-0.40%
$ 4.3 million $ 1,425
Feb 21, 2 PM $ 0.203
+0.00%
$ 4.27 million $ 442
Feb 21, 10 AM $ 0.205
+0.09%
$ 4.31 million $ 16,553
Feb 21, 9 AM $ 0.205
-0.25%
$ 4.3 million $ 15,496
Feb 21, 8 AM $ 0.205
-0.26%
$ 4.31 million $ 14,309
Feb 21, 7 AM $ 0.206
+1.36%
$ 4.32 million $ 11,517
Feb 21, 6 AM $ 0.203
-0.06%
$ 4.27 million $ 8,281
Feb 21, 5 AM $ 0.203
+0.13%
$ 4.27 million $ 6,440
Feb 21, 4 AM $ 0.203
-0.14%
$ 4.26 million $ 5,800
Feb 21, 3 AM $ 0.203
-0.19%
$ 4.27 million $ 2,934
Feb 21, 2 AM $ 0.203
-2.58%
$ 4.27 million $ 11,879
Feb 21, 1 AM $ 0.208
-0.09%
$ 4.36 million $ 6,246
Feb 21, 12 AM $ 0.208
+0.53%
$ 4.36 million $ 4,636
Feb 20, 11 PM $ 0.207
-0.07%
$ 4.34 million $ 3,308
Feb 20, 3 PM $ 0.205
+0.35%
$ 4.3 million $ 1,559
Feb 20, 2 PM $ 0.204
+0.00%
$ -- $ 687
Feb 20, 12 PM $ 0.203
-0.48%
$ 4.27 million $ 37,911
Feb 20, 11 AM $ 0.204
+0.18%
$ 4.28 million $ 37,786
Feb 20, 10 AM $ 0.203
-1.36%
$ 4.27 million $ 37,157
Feb 20, 9 AM $ 0.206
+1.22%
$ 4.32 million $ 33,947
Feb 20, 8 AM $ 0.203
-1.75%
$ 4.27 million $ 29,297
Feb 20, 7 AM $ 0.207
+1.84%
$ 4.34 million $ 26,262
Feb 20, 6 AM $ 0.203
-1.56%
$ 4.26 million $ 21,199
Feb 20, 5 AM $ 0.206
-0.06%
$ 4.33 million $ 17,754
Feb 20, 4 AM $ 0.206
+1.81%
$ 4.33 million $ 15,820
Feb 20, 3 AM $ 0.203
+0.17%
$ 4.27 million $ 10,894
Feb 20, 2 AM $ 0.203
+0.00%
$ 4.26 million $ 9,402
Feb 19, 9 PM $ 0.203
+0.00%
$ 4.26 million $ 6,687
Feb 19, 8 PM $ 0.203
-0.27%
$ 4.26 million $ 6,680
Feb 19, 1 PM $ 0.235
-6.23%
$ 4.94 million $ 6,047
Feb 19, 12 PM $ 0.28
+4.58%
$ 5.88 million $ 37,429
Feb 19, 11 AM $ 0.273
-1.21%
$ 5.74 million $ 77,718
Feb 19, 10 AM $ 0.282
+0.22%
$ 5.92 million $ 76,973