ADAM Historical Data

ADAM Page 28
Download
Date Close Price change Market cap Trading volume
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
Feb 9, 1 AM $ 0.0954
+0.00%
$ 2 million $ 6,103
Feb 9, 12 AM $ 0.0953
-0.74%
$ 2 million $ 6,102
Feb 8, 1 PM $ 0.095
-0.16%
$ 2 million $ 4,014
Feb 8, 12 PM $ 0.0951
+0.00%
$ 2 million $ 3,915
Feb 8, 10 AM $ 0.0951
-0.82%
$ 2 million $ 3,755
Feb 8, 9 AM $ 0.096
+1.16%
$ 2.02 million $ 3,300
Feb 8, 7 AM $ 0.0951
-0.25%
$ 2 million $ 2,639
Feb 8, 6 AM $ 0.0955
-0.03%
$ 2.01 million $ 2,421
Feb 8, 5 AM $ 0.0954
+0.00%
$ 2 million $ 2,099
Feb 8, 4 AM $ 0.0954
-0.02%
$ 2 million $ 2,099
Feb 8, 3 AM $ 0.095
+0.16%
$ 2 million $ 1,894
Feb 8, 2 AM $ 0.0948
+1.23%
$ 1.99 million $ 2,146
Feb 8, 1 AM $ 0.0937
+0.03%
$ 1.97 million $ 1,269
Feb 8, 12 AM $ 0.0936
+0.00%
$ 1.97 million $ 1,249
Feb 7, 4 PM $ 0.0931
+0.00%
$ 1.96 million $ 852
Feb 7, 3 PM $ 0.093
-0.21%
$ 1.95 million $ 801
Feb 7, 2 PM $ 0.093
+0.30%
$ 1.95 million $ 693
Feb 7, 1 PM $ 0.0928
-0.03%
$ 1.95 million $ 512
Feb 7, 11 AM $ 0.093
+0.00%
$ 1.95 million $ 4,117
Feb 7, 10 AM $ 0.093
-0.32%
$ 1.95 million $ 4,107
Feb 7, 9 AM $ 0.0935
-0.23%
$ 1.96 million $ 3,915
Feb 7, 8 AM $ 0.0939
+2.00%
$ 1.97 million $ 3,643
Feb 7, 7 AM $ 0.0919
+0.15%
$ 1.93 million $ 2,327
Feb 7, 6 AM $ 0.0919
-0.31%
$ 1.93 million $ 2,169
Feb 7, 5 AM $ 0.0922
-0.49%
$ 1.94 million $ 1,933
Feb 7, 4 AM $ 0.0921
+0.03%
$ 1.93 million $ 1,451
Feb 7, 12 AM $ 0.0925
+0.00%
$ 1.94 million $ 4,723
Feb 6, 3 PM $ 0.0921
+0.28%
$ 1.93 million $ 4,595
Feb 6, 2 PM $ 0.0934
-0.54%
$ 1.96 million $ 3,576
Feb 6, 1 PM $ 0.0941
+0.00%
$ 1.98 million $ 3,410
Download