ADAM Historical Data

ADAM Page 3
Download
Date Close Price change Market cap Trading volume
9:14 AM $ 0.204
-0.11%
$ 4.29 million $ 97,758
9:12 AM $ 0.204
+0.00%
$ 4.29 million $ 98,167
9:11 AM $ 0.204
+0.00%
$ 4.29 million $ 97,927
9:05 AM $ 0.205
+0.00%
$ 4.3 million $ 97,634
9:04 AM $ 0.205
+0.00%
$ 4.3 million $ 97,522
9:03 AM $ 0.205
+0.00%
$ 4.3 million $ 97,522
8:58 AM $ 0.204
-0.84%
$ 4.28 million $ 96,856
8:55 AM $ 0.206
+1.06%
$ 4.28 million $ 95,943
8:54 AM $ 0.204
+0.00%
$ 4.28 million $ 95,828
8:52 AM $ 0.205
+0.00%
$ 4.28 million $ 95,342
8:50 AM $ 0.209
-0.04%
$ 4.28 million $ 88,024
8:49 AM $ 0.21
+0.03%
$ 4.42 million $ 88,024
8:48 AM $ 0.208
+0.71%
$ 4.42 million $ 84,409
8:47 AM $ 0.206
+0.00%
$ 4.42 million $ 82,606
8:39 AM $ 0.206
+0.81%
$ 4.34 million $ 81,955
8:38 AM $ 0.205
+0.06%
$ 4.34 million $ 81,621
8:37 AM $ 0.204
+0.09%
$ 4.34 million $ 81,416
8:36 AM $ 0.204
+0.00%
$ 4.34 million $ 81,416
8:33 AM $ 0.203
+0.00%
$ 4.27 million $ 81,043
8:31 AM $ 0.203
+0.03%
$ 4.27 million $ 80,949
8:30 AM $ 0.203
+0.00%
$ 4.27 million $ 80,949
8:27 AM $ 0.203
+0.00%
$ 4.27 million $ 80,950
8:26 AM $ 0.203
+0.00%
$ 4.27 million $ 80,950
8:25 AM $ 0.203
+0.00%
$ 4.27 million $ 80,602
8:12 AM $ 0.203
+0.00%
$ 4.26 million $ 80,827
8:11 AM $ 0.203
+0.00%
$ 4.26 million $ 80,827
8:04 AM $ 0.203
+0.00%
$ 4.26 million $ 80,614
8:03 AM $ 0.203
+0.00%
$ 4.26 million $ 80,614
7:46 AM $ 0.203
+0.00%
$ 4.27 million $ 83,982
7:45 AM $ 0.203
+0.00%
$ 4.27 million $ 83,982
7:33 AM $ 0.204
+0.00%
$ 4.29 million $ 85,090
7:27 AM $ 0.204
+0.00%
$ 4.28 million $ 84,759
7:26 AM $ 0.203
-0.26%
$ 4.28 million $ 83,107
7:25 AM $ 0.202
+0.00%
$ 4.28 million $ 83,107
7:24 AM $ 0.202
+0.00%
$ 4.25 million $ 84,350
7:17 AM $ 0.202
+0.00%
$ 4.24 million $ 85,992
7:16 AM $ 0.202
+0.00%
$ 4.24 million $ 85,973
7:15 AM $ 0.203
+0.00%
$ 4.24 million $ 85,973
7:14 AM $ 0.203
+0.00%
$ 4.27 million $ 86,676
7:10 AM $ 0.203
+0.00%
$ 4.27 million $ 87,090
7:09 AM $ 0.203
+0.00%
$ 4.26 million $ 87,090
7:08 AM $ 0.203
+0.00%
$ 4.26 million $ 90,618
7:07 AM $ 0.203
+0.00%
$ 4.26 million $ 95,242
7:06 AM $ 0.203
+0.00%
$ 4.26 million $ 95,242
7:05 AM $ 0.204
+0.00%
$ 4.26 million $ 94,279
7:04 AM $ 0.206
+0.00%
$ 4.32 million $ 93,216
6:44 AM $ 0.206
+0.10%
$ 4.32 million $ 97,253
6:43 AM $ 0.206
+0.18%
$ 4.32 million $ 96,642
6:42 AM $ 0.205
-0.05%
$ 4.32 million $ 96,642
6:41 AM $ 0.205
+0.00%
$ 4.32 million $ 96,613