ADAM Historical Data

ADAM Page 30
Download
Date Close Price change Market cap Trading volume
May 8, 12 PM $ 0.0949
+3.82%
$ 1.99 million $ 77,618
May 8, 11 AM $ 0.0914
-6.26%
$ 1.92 million $ 76,560
May 8, 10 AM $ 0.0952
+6.27%
$ 2 million $ 82,162
May 8, 9 AM $ 0.0895
+2.67%
$ 1.88 million $ 78,829
May 8, 8 AM $ 0.0868
-13.20%
$ 1.82 million $ 76,338
May 8, 7 AM $ 0.1
-6.87%
$ 2.1 million $ 80,931
May 8, 6 AM $ 0.107
+0.12%
$ 2.25 million $ 88,934
May 8, 5 AM $ 0.107
+6.65%
$ 2.25 million $ 79,481
May 8, 4 AM $ 0.0971
-6.25%
$ 2.04 million $ 71,920
May 8, 3 AM $ 0.102
-0.97%
$ 2.15 million $ 77,106
May 8, 2 AM $ 0.103
+1.06%
$ 2.17 million $ 80,439
May 8, 1 AM $ 0.102
-0.07%
$ 2.15 million $ 76,948
May 8, 12 AM $ 0.102
+0.42%
$ 2.15 million $ 73,479
May 7, 11 PM $ 0.102
-6.12%
$ 2.13 million $ 72,959
May 7, 10 PM $ 0.108
-8.64%
$ 2.27 million $ 69,112
May 7, 9 PM $ 0.118
+6.30%
$ 2.48 million $ 78,409
May 7, 8 PM $ 0.115
-1.99%
$ 2.41 million $ 78,543
May 7, 6 PM $ 0.11
-2.32%
$ 2.3 million $ 80,005
May 7, 5 PM $ 0.117
+2.36%
$ 2.45 million $ 80,541
May 7, 4 PM $ 0.114
+0.00%
$ 2.39 million $ 82,408
May 7, 3 PM $ 0.111
-1.92%
$ 2.34 million $ 81,466
May 7, 2 PM $ 0.114
-0.80%
$ 2.39 million $ 84,672
May 7, 1 PM $ 0.115
+0.21%
$ 2.41 million $ 90,960
May 7, 12 PM $ 0.115
+0.13%
$ 2.41 million $ 91,272
May 7, 11 AM $ 0.113
+0.45%
$ 2.38 million $ 118,877
May 7, 10 AM $ 0.114
+5.80%
$ 2.4 million $ 152,313
May 7, 9 AM $ 0.108
-4.08%
$ 2.27 million $ 150,747
May 7, 8 AM $ 0.113
-2.22%
$ 2.37 million $ 166,276
May 7, 7 AM $ 0.116
-0.60%
$ 2.43 million $ 168,356
May 7, 6 AM $ 0.117
-6.96%
$ 2.45 million $ 174,318
May 7, 5 AM $ 0.127
+2.32%
$ 2.67 million $ 178,990
May 7, 4 AM $ 0.119
-4.95%
$ 2.49 million $ 160,895
May 7, 3 AM $ 0.124
+6.03%
$ 2.61 million $ 160,267
May 7, 2 AM $ 0.117
-0.79%
$ 2.46 million $ 148,547
May 7, 1 AM $ 0.123
-1.82%
$ 2.58 million $ 156,446
May 7, 12 AM $ 0.125
+0.99%
$ 2.62 million $ 162,056
May 6, 11 PM $ 0.124
+9.41%
$ 2.6 million $ 161,566
May 6, 10 PM $ 0.113
-8.54%
$ 2.38 million $ 155,470
May 6, 9 PM $ 0.124
-0.42%
$ 2.6 million $ 169,341
May 6, 8 PM $ 0.125
+3.19%
$ 2.63 million $ 163,128
May 6, 6 PM $ 0.129
-0.49%
$ 2.72 million $ 166,698
May 6, 4 PM $ 0.13
+0.09%
$ 2.73 million $ 162,932
May 6, 3 PM $ 0.13
-1.40%
$ 2.73 million $ 162,781
May 6, 2 PM $ 0.131
+2.97%
$ 2.74 million $ 163,032
May 6, 1 PM $ 0.126
+3.50%
$ 2.65 million $ 159,045
May 6, 12 PM $ 0.122
-5.38%
$ 2.56 million $ 151,276
May 6, 11 AM $ 0.128
-25.96%
$ 2.7 million $ 141,746
May 6, 10 AM $ 0.174
-4.16%
$ 3.65 million $ 140,094
May 6, 9 AM $ 0.181
-3.30%
$ 3.81 million $ 126,782
May 6, 8 AM $ 0.187
+1.67%
$ 3.93 million $ 119,859