ADAM Historical Data

ADAM Page 24
Download
Date Close Price change Market cap Trading volume
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
Feb 19, 9 AM $ 0.281
-4.76%
$ 5.91 million $ 76,870
Feb 19, 8 AM $ 0.296
-5.91%
$ 6.21 million $ 60,237
Feb 19, 7 AM $ 0.314
+2.60%
$ 6.6 million $ 60,853
Feb 19, 6 AM $ 0.305
+0.16%
$ 6.4 million $ 39,211
Feb 19, 5 AM $ 0.299
+2.84%
$ 6.28 million $ 29,228
Feb 19, 4 AM $ 0.298
+1.86%
$ 6.26 million $ 14,619
Feb 19, 3 AM $ 0.253
-0.91%
$ 5.31 million $ 3,190
Feb 19, 2 AM $ 0.259
-15.96%
$ 5.44 million $ 13,028
Feb 19, 12 AM $ 0.205
-0.53%
$ 4.31 million $ 7,806
Feb 18, 11 PM $ 0.206
+0.26%
$ 4.33 million $ 5,719
Feb 18, 10 PM $ 0.206
+0.00%
$ 4.33 million $ 1,203
Feb 18, 2 PM $ 0.206
+0.00%
$ 4.33 million $ 4,772
Feb 18, 1 PM $ 0.206
+0.49%
$ 4.33 million $ 4,527
Feb 18, 12 PM $ 0.206
-0.34%
$ 4.32 million $ 10,952
Feb 18, 9 AM $ 0.207
-0.18%
$ 4.34 million $ 9,863
Feb 18, 8 AM $ 0.207
+0.38%
$ 4.34 million $ 7,703
Feb 18, 7 AM $ 0.205
+0.31%
$ 4.3 million $ 6,173
Feb 18, 6 AM $ 0.204
+0.04%
$ 4.29 million $ 5,255
Feb 18, 5 AM $ 0.204
+0.47%
$ 4.28 million $ 4,174
Feb 18, 4 AM $ 0.203
+0.08%
$ 4.27 million $ 2,755
Feb 18, 3 AM $ 0.203
+0.09%
$ 4.26 million $ 1,667
Feb 18, 2 AM $ 0.203
-0.06%
$ 4.26 million $ 12,499
Feb 18, 1 AM $ 0.202
-0.04%
$ 4.25 million $ 12,128
Feb 18, 12 AM $ 0.202
-0.23%
$ 4.24 million $ 11,526
Feb 17, 7 PM $ 0.203
+0.00%
$ 4.26 million $ 6,387
Feb 17, 1 PM $ 0.204
+0.18%
$ 4.27 million $ 8,411
Feb 17, 12 PM $ 0.204
+0.20%
$ 4.27 million $ 8,272
Feb 17, 11 AM $ 0.203
+0.16%
$ 4.27 million $ 7,733
Feb 17, 10 AM $ 0.203
-0.16%
$ 4.26 million $ 6,571
Feb 17, 7 AM $ 0.204
+0.00%
$ 4.28 million $ 6,057
Feb 17, 6 AM $ 0.204
-0.09%
$ 4.29 million $ 6,017
Feb 17, 4 AM $ 0.204
+0.00%
$ 4.29 million $ 5,831
Feb 17, 3 AM $ 0.205
-0.09%
$ 4.31 million $ 5,211
Feb 17, 2 AM $ 0.205
+0.43%
$ 4.31 million $ 84,309
Feb 17, 1 AM $ 0.204
+0.41%
$ 4.29 million $ 81,187
Feb 17, 12 AM $ 0.204
+0.10%
$ 4.29 million $ 80,466
Feb 16, 11 PM $ 0.204
+0.06%
$ 4.29 million $ 80,311
Feb 16, 10 PM $ 0.204
-0.75%
$ 4.28 million $ 80,313
Feb 16, 9 PM $ 0.205
-0.03%
$ 4.31 million $ 78,836
Feb 16, 8 PM $ 0.205
-0.04%
$ 4.31 million $ 78,676
Feb 16, 5 PM $ 0.205
+0.29%
$ 4.31 million $ 78,227
Feb 16, 4 PM $ 0.205
+0.02%
$ 4.29 million $ 77,819
Feb 16, 3 PM $ 0.204
+0.13%
$ 4.29 million $ 77,771
Feb 16, 2 PM $ 0.204
+0.18%
$ 4.28 million $ 77,590
Feb 16, 1 PM $ 0.204
+0.26%
$ 4.28 million $ 76,758
Feb 16, 12 PM $ 0.203
-0.21%
$ 4.26 million $ 105,925
Feb 16, 11 AM $ 0.203
-2.95%
$ 4.27 million $ 105,581
Feb 16, 10 AM $ 0.21
+0.99%
$ 4.4 million $ 101,978