ADAM Historical Data

ADAM Page 31
Download
Date Close Price change Market cap Trading volume
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
May 6, 7 AM $ 0.184
-0.23%
$ 3.87 million $ 118,448
May 6, 6 AM $ 0.185
+3.61%
$ 3.88 million $ 116,121
May 6, 5 AM $ 0.179
-0.30%
$ 3.76 million $ 111,521
May 6, 4 AM $ 0.18
+0.07%
$ 3.77 million $ 113,934
May 6, 3 AM $ 0.18
+5.14%
$ 3.77 million $ 108,779
May 6, 2 AM $ 0.171
-0.46%
$ 3.59 million $ 102,730
May 6, 1 AM $ 0.171
-1.63%
$ 3.59 million $ 98,622
May 6, 12 AM $ 0.174
-6.04%
$ 3.65 million $ 100,383
May 5, 11 PM $ 0.187
-1.92%
$ 3.92 million $ 104,488
May 5, 10 PM $ 0.19
+1.79%
$ 4 million $ 99,720
May 5, 9 PM $ 0.187
+2.86%
$ 3.92 million $ 89,311
May 5, 8 PM $ 0.182
+0.24%
$ 3.82 million $ 87,570
May 5, 7 PM $ 0.182
-0.10%
$ 3.82 million $ 88,131
May 5, 4 PM $ 0.182
+0.01%
$ 3.83 million $ 88,484
May 5, 3 PM $ 0.182
-0.42%
$ 3.83 million $ 88,227
May 5, 2 PM $ 0.183
+1.49%
$ 3.85 million $ 87,760
May 5, 1 PM $ 0.181
-1.14%
$ 3.8 million $ 82,499
May 5, 12 PM $ 0.183
-0.22%
$ 3.85 million $ 83,203
May 5, 11 AM $ 0.184
+1.21%
$ 3.86 million $ 81,817
May 5, 10 AM $ 0.181
-0.05%
$ 3.8 million $ 35,529
May 5, 9 AM $ 0.181
-1.48%
$ 3.8 million $ 37,374
May 5, 8 AM $ 0.184
-1.30%
$ 3.87 million $ 42,090
May 5, 7 AM $ 0.187
+4.95%
$ 3.92 million $ 43,373
May 5, 6 AM $ 0.178
-5.78%
$ 3.74 million $ 43,372
May 5, 5 AM $ 0.189
-0.25%
$ 3.97 million $ 44,962
May 5, 4 AM $ 0.186
+4.47%
$ 3.91 million $ 41,984
May 5, 3 AM $ 0.179
-5.14%
$ 3.75 million $ 61,022
May 5, 2 AM $ 0.188
+0.57%
$ 3.95 million $ 70,580
May 5, 1 AM $ 0.185
-3.87%
$ 3.88 million $ 79,100
May 5, 12 AM $ 0.192
+0.70%
$ 4.04 million $ 85,520
May 4, 11 PM $ 0.191
+0.21%
$ 4.01 million $ 90,786
May 4, 10 PM $ 0.19
+1.77%
$ 4 million $ 95,825
May 4, 9 PM $ 0.187
+2.08%
$ 3.93 million $ 98,732
May 4, 8 PM $ 0.187
-2.51%
$ 3.92 million $ 95,162
May 4, 4 PM $ 0.178
-1.09%
$ 3.74 million $ 92,446
May 4, 3 PM $ 0.18
+0.43%
$ 3.78 million $ 97,434
May 4, 2 PM $ 0.178
+1.21%
$ 3.74 million $ 97,410
May 4, 1 PM $ 0.176
+0.45%
$ 3.69 million $ 98,395
May 4, 12 PM $ 0.175
-0.27%
$ 3.68 million $ 102,835