ADAM Historical Data

ADAM Page 26
Download
Date Close Price change Market cap Trading volume
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
Feb 14, 2 AM $ 0.199
+1.52%
$ 4.18 million $ 174,533
Feb 14, 1 AM $ 0.196
+0.41%
$ 4.12 million $ 168,619
Feb 14, 12 AM $ 0.195
+0.42%
$ 4.1 million $ 167,067
Feb 13, 11 PM $ 0.194
+0.04%
$ 4.08 million $ 166,162
Feb 13, 10 PM $ 0.195
+0.37%
$ 4.09 million $ 165,620
Feb 13, 9 PM $ 0.194
-0.22%
$ 4.07 million $ 165,043
Feb 13, 7 PM $ 0.193
+0.94%
$ 4.04 million $ 163,565
Feb 13, 6 PM $ 0.189
+0.02%
$ 3.98 million $ 160,338
Feb 13, 5 PM $ 0.189
-0.50%
$ 3.98 million $ 160,034
Feb 13, 4 PM $ 0.191
+0.00%
$ 4.01 million $ 160,884
Feb 13, 3 PM $ 0.191
+0.27%
$ 4.01 million $ 160,689
Feb 13, 2 PM $ 0.193
-4.11%
$ 4.05 million $ 156,923
Feb 13, 1 PM $ 0.199
-3.80%
$ 4.36 million $ 158,467
Feb 13, 12 PM $ 0.207
-1.08%
$ 4.34 million $ 144,269
Feb 13, 11 AM $ 0.209
+1.92%
$ 4.39 million $ 141,662
Feb 13, 10 AM $ 0.205
+1.65%
$ 4.3 million $ 134,376
Feb 13, 9 AM $ 0.202
+3.39%
$ 4.23 million $ 130,285
Feb 13, 8 AM $ 0.195
+2.39%
$ 4.09 million $ 107,921
Feb 13, 7 AM $ 0.19
-8.05%
$ 3.99 million $ 98,264
Feb 13, 6 AM $ 0.207
+8.07%
$ 4.34 million $ 80,853
Feb 13, 5 AM $ 0.191
+4.97%
$ 4.02 million $ 47,832
Feb 13, 4 AM $ 0.183
+2.82%
$ 3.84 million $ 38,940
Feb 13, 3 AM $ 0.179
-3.53%
$ 3.75 million $ 34,207
Feb 13, 2 AM $ 0.185
-0.52%
$ 3.89 million $ 394,800
Feb 13, 1 AM $ 0.186
-0.22%
$ 3.9 million $ 387,972
Feb 13, 12 AM $ 0.186
-2.36%
$ 3.91 million $ 388,109
Feb 12, 11 PM $ 0.191
+0.36%
$ 4 million $ 381,858
Feb 12, 10 PM $ 0.19
+1.09%
$ 3.99 million $ 379,773
Feb 12, 8 PM $ 0.188
+0.08%
$ 3.95 million $ 377,704
Feb 12, 5 PM $ 0.186
+0.23%
$ 3.91 million $ 374,014
Feb 12, 4 PM $ 0.185
-0.37%
$ 3.89 million $ 372,585
Feb 12, 3 PM $ 0.186
+1.41%
$ 3.91 million $ 368,361
Feb 12, 2 PM $ 0.183
-5.36%
$ 3.85 million $ 359,789
Feb 12, 1 PM $ 0.193
-0.97%
$ 4.06 million $ 350,582
Feb 12, 12 PM $ 0.195
+3.13%
$ 4.1 million $ 332,833
Feb 12, 11 AM $ 0.189
+4.46%
$ 3.97 million $ 313,229
Feb 12, 10 AM $ 0.181
-7.99%
$ 3.8 million $ 297,888
Feb 12, 9 AM $ 0.197
+6.62%
$ 4.15 million $ 275,861
Feb 12, 8 AM $ 0.185
+3.85%
$ 3.88 million $ 233,491
Feb 12, 7 AM $ 0.179
-1.37%
$ 3.75 million $ 211,970
Feb 12, 6 AM $ 0.18
+5.49%
$ 3.78 million $ 175,331
Feb 12, 5 AM $ 0.17
-5.57%
$ 3.57 million $ 157,282
Feb 12, 4 AM $ 0.18
+4.65%
$ 3.79 million $ 138,421
Feb 12, 3 AM $ 0.172
+6.35%
$ 3.61 million $ 108,041
Feb 12, 2 AM $ 0.161
+5.79%
$ 3.39 million $ 149,509
Feb 12, 1 AM $ 0.152
+13.78%
$ 3.2 million $ 109,873
Feb 12, 12 AM $ 0.134
+4.34%
$ 2.81 million $ 75,672
Feb 11, 11 PM $ 0.128
-0.26%
$ 2.69 million $ 62,183