ADAM Historical Data

ADAM Page 25
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 9 AM $ 0.208
-2.15%
$ 4.36 million $ 96,049
Feb 16, 8 AM $ 0.212
+1.28%
$ 4.46 million $ 89,802
Feb 16, 7 AM $ 0.21
+2.97%
$ 4.4 million $ 85,366
Feb 16, 6 AM $ 0.208
+2.64%
$ 4.37 million $ 33,608
Feb 16, 5 AM $ 0.203
+2.26%
$ 4.27 million $ 28,082
Feb 16, 4 AM $ 0.199
+49.84%
$ 4.17 million $ 26,783
Feb 16, 3 AM $ 0.133
+0.28%
$ 2.79 million $ 2,778
Feb 16, 2 AM $ 0.133
+0.29%
$ 2.79 million $ 52,765
Feb 16, 12 AM $ 0.133
-0.01%
$ 2.79 million $ 50,883
Feb 15, 11 PM $ 0.133
+0.00%
$ 2.8 million $ 50,539
Feb 15, 10 PM $ 0.133
-0.05%
$ 2.8 million $ 50,486
Feb 15, 9 PM $ 0.133
-0.09%
$ 2.8 million $ 50,174
Feb 15, 6 PM $ 0.133
+0.00%
$ 2.8 million $ 164,182
Feb 15, 5 PM $ 0.171
-0.13%
$ 3.6 million $ 148,461
Feb 15, 4 PM $ 0.17
-14.36%
$ 3.56 million $ 146,229
Feb 15, 3 PM $ 0.198
-0.37%
$ 4.15 million $ 181,664
Feb 15, 2 PM $ 0.198
-1.12%
$ 4.15 million $ 181,880
Feb 15, 1 PM $ 0.199
-2.42%
$ 4.17 million $ 177,933
Feb 15, 12 PM $ 0.203
-1.41%
$ 4.26 million $ 177,266
Feb 15, 11 AM $ 0.205
-3.22%
$ 4.31 million $ 174,651
Feb 15, 10 AM $ 0.212
+6.23%
$ 4.45 million $ 154,142
Feb 15, 9 AM $ 0.199
-0.83%
$ 4.19 million $ 111,689
Feb 15, 8 AM $ 0.202
-1.98%
$ 4.25 million $ 111,302
Feb 15, 7 AM $ 0.206
-0.74%
$ 4.33 million $ 41,833
Feb 15, 6 AM $ 0.209
-2.17%
$ 4.38 million $ 40,747
Feb 15, 5 AM $ 0.214
+0.18%
$ 4.5 million $ 36,704
Feb 15, 4 AM $ 0.213
+0.33%
$ 4.48 million $ 33,866
Feb 15, 3 AM $ 0.213
+3.51%
$ 4.47 million $ 32,473
Feb 15, 2 AM $ 0.206
+0.33%
$ 4.33 million $ 134,931
Feb 15, 1 AM $ 0.206
+2.73%
$ 4.32 million $ 129,905
Feb 15, 12 AM $ 0.2
+0.01%
$ 4.2 million $ 118,640
Feb 14, 11 PM $ 0.2
-0.28%
$ 4.19 million $ 114,140
Feb 14, 10 PM $ 0.2
-0.79%
$ 4.21 million $ 112,417
Feb 14, 8 PM $ 0.201
+0.13%
$ 4.21 million $ 112,028
Feb 14, 7 PM $ 0.2
+0.00%
$ 4.21 million $ 111,942
Feb 14, 3 PM $ 0.2
-0.17%
$ 4.2 million $ 111,816
Feb 14, 2 PM $ 0.201
-1.72%
$ 4.22 million $ 111,233
Feb 14, 1 PM $ 0.207
+0.21%
$ 4.36 million $ 103,067
Feb 14, 12 PM $ 0.207
-0.14%
$ 4.35 million $ 98,268
Feb 14, 11 AM $ 0.207
+0.99%
$ 4.36 million $ 85,988
Feb 14, 10 AM $ 0.206
+2.24%
$ 4.32 million $ 75,766
Feb 14, 9 AM $ 0.201
+1.68%
$ 4.23 million $ 58,881
Feb 14, 8 AM $ 0.198
+1.05%
$ 4.16 million $ 43,228
Feb 14, 7 AM $ 0.196
-1.10%
$ 4.13 million $ 41,445
Feb 14, 6 AM $ 0.199
+3.46%
$ 4.17 million $ 32,214
Feb 14, 5 AM $ 0.192
-0.95%
$ 4.03 million $ 24,723
Feb 14, 4 AM $ 0.194
+0.22%
$ 4.07 million $ 17,567
Feb 14, 3 AM $ 0.193
-3.00%
$ 4.06 million $ 14,469