ADAM Historical Data

ADAM Page 24
Download
Date Close Price change Market cap Trading volume
May 21, 9 AM $ 0.127
+0.29%
$ 2.66 million $ 14,793
May 21, 7 AM $ 0.124
-0.27%
$ 2.6 million $ 31,971
May 21, 6 AM $ 0.124
-4.78%
$ 2.61 million $ 30,502
May 21, 5 AM $ 0.127
+0.15%
$ 2.67 million $ 35,469
May 21, 3 AM $ 0.125
+1.40%
$ 2.62 million $ 38,554
May 21, 2 AM $ 0.125
+0.05%
$ 2.63 million $ 38,156
May 21, 12 AM $ 0.125
+0.49%
$ 2.62 million $ 40,354
May 20, 11 PM $ 0.128
+0.00%
$ 2.68 million $ 40,738
May 20, 10 PM $ 0.128
-1.58%
$ 2.68 million $ 41,157
May 20, 9 PM $ 0.128
+0.00%
$ 2.68 million $ 41,689
May 20, 8 PM $ 0.128
-5.05%
$ 2.68 million $ 41,158
May 20, 6 PM $ 0.131
+0.00%
$ 2.75 million $ 39,598
May 20, 3 PM $ 0.13
-1.02%
$ 2.73 million $ 39,090
May 20, 2 PM $ 0.128
-4.24%
$ 2.69 million $ 37,646
May 20, 1 PM $ 0.131
+1.52%
$ 2.76 million $ 37,338
May 20, 12 PM $ 0.129
+0.19%
$ 2.71 million $ 36,792
May 20, 11 AM $ 0.129
+0.22%
$ 2.71 million $ 36,015
May 20, 10 AM $ 0.129
-0.69%
$ 2.7 million $ 33,850
May 20, 9 AM $ 0.129
-0.49%
$ 2.72 million $ 35,481
May 20, 8 AM $ 0.129
-1.04%
$ 2.71 million $ 35,906
May 20, 7 AM $ 0.13
+2.10%
$ 2.72 million $ 29,727
May 20, 6 AM $ 0.126
-0.06%
$ 2.65 million $ 37,396
May 20, 5 AM $ 0.125
-1.13%
$ 2.63 million $ 47,089
May 20, 4 AM $ 0.126
-0.15%
$ 2.64 million $ 46,685
May 20, 3 AM $ 0.126
+0.63%
$ 2.64 million $ 42,642
May 20, 2 AM $ 0.126
-0.50%
$ 2.64 million $ 43,405
May 20, 1 AM $ 0.126
+2.57%
$ 2.66 million $ 42,749
May 20, 12 AM $ 0.123
+0.66%
$ 2.59 million $ 40,859
May 19, 11 PM $ 0.123
-1.69%
$ 2.57 million $ 41,288
May 19, 10 PM $ 0.124
-0.86%
$ 2.59 million $ 39,997
May 19, 9 PM $ 0.125
+1.15%
$ 2.62 million $ 40,476
May 19, 8 PM $ 0.121
+0.00%
$ 2.53 million $ 39,864
May 19, 7 PM $ 0.123
+0.00%
$ 2.58 million $ 39,360
May 19, 3 PM $ 0.124
+2.85%
$ 2.6 million $ 40,568
May 19, 1 PM $ 0.126
+2.35%
$ 2.65 million $ 44,749
May 19, 12 PM $ 0.12
-2.45%
$ 2.51 million $ 43,668
May 19, 11 AM $ 0.127
+6.44%
$ 2.67 million $ 43,144
May 19, 10 AM $ 0.125
-1.48%
$ 2.62 million $ 43,299
May 19, 9 AM $ 0.127
+1.22%
$ 2.67 million $ 40,426
May 19, 8 AM $ 0.128
+0.17%
$ 2.68 million $ 39,804
May 19, 7 AM $ 0.128
-1.10%
$ 2.68 million $ 32,337
May 19, 6 AM $ 0.13
+5.74%
$ 2.73 million $ 27,137
May 19, 5 AM $ 0.123
+2.63%
$ 2.58 million $ 18,486
May 19, 4 AM $ 0.12
+1.97%
$ 2.51 million $ 20,256
May 19, 3 AM $ 0.117
-1.66%
$ 2.46 million $ 19,783
May 19, 1 AM $ 0.115
-8.08%
$ 2.42 million $ 20,814
May 19, 12 AM $ 0.126
+2.55%
$ 2.64 million $ 22,420
May 18, 10 PM $ 0.124
+1.76%
$ 2.6 million $ 21,515
May 18, 9 PM $ 0.122
+3.07%
$ 2.56 million $ 22,898
May 18, 8 PM $ 0.118
+0.19%
$ 2.48 million $ 22,928