ADAM Historical Data

ADAM Page 27
Download
Date Close Price change Market cap Trading volume
Feb 11, 11 PM $ 0.128
-0.26%
$ 2.69 million $ 62,183
Feb 11, 10 PM $ 0.128
+0.31%
$ 2.69 million $ 59,335
Feb 11, 9 PM $ 0.128
+0.63%
$ 2.68 million $ 58,816
Feb 11, 8 PM $ 0.128
-0.73%
$ 2.68 million $ 58,010
Feb 11, 6 PM $ 0.128
+0.11%
$ 2.68 million $ 56,408
Feb 11, 5 PM $ 0.128
+1.93%
$ 2.68 million $ 56,248
Feb 11, 4 PM $ 0.125
+7.44%
$ 2.63 million $ 45,763
Feb 11, 3 PM $ 0.116
+12.34%
$ 2.44 million $ 31,304
Feb 11, 2 PM $ 0.102
+2.56%
$ 2.14 million $ 13,653
Feb 11, 1 PM $ 0.0995
+2.83%
$ 2.09 million $ 7,705
Feb 11, 12 PM $ 0.0968
-0.11%
$ 2.03 million $ 3,854
Feb 11, 11 AM $ 0.097
-0.50%
$ 2.04 million $ 3,553
Feb 11, 10 AM $ 0.0975
+0.01%
$ 2.05 million $ 3,460
Feb 11, 9 AM $ 0.098
+1.02%
$ 2.06 million $ 3,108
Feb 11, 8 AM $ 0.097
-2.27%
$ 2.04 million $ 2,665
Feb 11, 7 AM $ 0.0993
+0.34%
$ 2.08 million $ 1,443
Feb 11, 6 AM $ 0.099
-0.34%
$ 2.09 million $ 899
Feb 11, 5 AM $ 0.099
+0.02%
$ 2.08 million $ 803
Feb 11, 4 AM $ 0.0988
-0.77%
$ 2.07 million $ 587
Feb 11, 3 AM $ 0.0997
-0.28%
$ 2.09 million $ 268
Feb 10, 3 PM $ 0.1
+0.00%
$ 2.1 million $ 47,793
Feb 10, 1 PM $ 0.0997
-0.17%
$ 2.09 million $ 47,632
Feb 10, 12 PM $ 0.1
+2.52%
$ 2.1 million $ 47,854
Feb 10, 11 AM $ 0.0976
+0.00%
$ 2.05 million $ 46,414
Feb 10, 9 AM $ 0.0975
+4.47%
$ 2 million $ 46,283
Feb 10, 8 AM $ 0.0937
+0.14%
$ 1.97 million $ 43,802
Feb 10, 7 AM $ 0.0936
+10.74%
$ 1.97 million $ 43,086
Feb 10, 6 AM $ 0.0846
-16.28%
$ 1.78 million $ 35,767
Feb 10, 5 AM $ 0.101
+0.80%
$ 2.12 million $ 23,185
Feb 10, 4 AM $ 0.1
-3.07%
$ 2.1 million $ 22,622
Feb 10, 3 AM $ 0.103
-0.58%
$ 2.18 million $ 20,886
Feb 10, 2 AM $ 0.104
+0.00%
$ 2.18 million $ 20,570
Feb 10, 1 AM $ 0.103
-0.26%
$ 2.17 million $ 20,341
Feb 10, 12 AM $ 0.103
-0.01%
$ 2.17 million $ 20,388
Feb 9, 11 PM $ 0.104
+0.11%
$ 2.18 million $ 20,269
Feb 9, 10 PM $ 0.103
-0.05%
$ 2.17 million $ 20,200
Feb 9, 5 PM $ 0.105
+0.00%
$ 2.2 million $ 19,392
Feb 9, 4 PM $ 0.105
-0.16%
$ 2.2 million $ 19,392
Feb 9, 3 PM $ 0.105
-2.74%
$ 2.2 million $ 19,406
Feb 9, 2 PM $ 0.108
+4.57%
$ 2.26 million $ 17,659
Feb 9, 1 PM $ 0.103
+0.29%
$ 2.16 million $ 15,060
Feb 9, 12 PM $ 0.102
+3.72%
$ 2.15 million $ 13,183
Feb 9, 11 AM $ 0.0987
+1.33%
$ 2.07 million $ 10,174
Feb 9, 10 AM $ 0.0974
-1.48%
$ 2.05 million $ 9,428
Feb 9, 9 AM $ 0.0993
-0.89%
$ 2.08 million $ 8,418
Feb 9, 7 AM $ 0.0945
-0.16%
$ 1.98 million $ 4,969
Feb 9, 6 AM $ 0.0946
-0.36%
$ 1.99 million $ 4,830
Feb 9, 5 AM $ 0.0951
+0.00%
$ 2 million $ 4,553
Feb 9, 4 AM $ 0.0955
+0.00%
$ 2.01 million $ 4,310
Feb 9, 3 AM $ 0.0956
+0.18%
$ 2.01 million $ 4,285