ADAM Historical Data

ADAM Page 32
Download
Date Close Price change Market cap Trading volume
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
May 4, 11 AM $ 0.175
-1.31%
$ 3.69 million $ 111,470
May 4, 10 AM $ 0.178
+1.14%
$ 3.73 million $ 113,931
May 4, 9 AM $ 0.177
-9.65%
$ 3.71 million $ 114,900
May 4, 8 AM $ 0.196
+9.03%
$ 4.11 million $ 125,518
May 4, 7 AM $ 0.179
-1.08%
$ 3.77 million $ 125,502
May 4, 6 AM $ 0.181
-8.75%
$ 3.8 million $ 125,920
May 4, 5 AM $ 0.198
+1.71%
$ 4.17 million $ 140,599
May 4, 4 AM $ 0.195
+2.35%
$ 4.1 million $ 134,792
May 4, 3 AM $ 0.191
+0.21%
$ 4 million $ 110,414
May 4, 2 AM $ 0.19
-4.43%
$ 3.99 million $ 109,301
May 4, 1 AM $ 0.199
+6.82%
$ 4.18 million $ 99,398
May 4, 12 AM $ 0.186
-7.53%
$ 3.9 million $ 94,852
May 3, 11 PM $ 0.202
+2.38%
$ 4.23 million $ 95,727
May 3, 10 PM $ 0.197
+3.38%
$ 4.14 million $ 88,949
May 3, 9 PM $ 0.191
+4.69%
$ 4 million $ 82,858
May 3, 8 PM $ 0.181
+0.42%
$ 3.81 million $ 80,617
May 3, 5 PM $ 0.181
+0.00%
$ 3.8 million $ 81,582
May 3, 4 PM $ 0.181
+0.00%
$ 3.8 million $ 82,229
May 3, 3 PM $ 0.181
-6.42%
$ 3.8 million $ 82,725
May 3, 2 PM $ 0.193
+4.79%
$ 4.05 million $ 83,891
May 3, 1 PM $ 0.184
+2.37%
$ 3.87 million $ 76,704
May 3, 12 PM $ 0.18
-0.85%
$ 3.78 million $ 72,616
May 3, 11 AM $ 0.181
-1.44%
$ 3.81 million $ 66,736
May 3, 10 AM $ 0.185
-1.14%
$ 3.88 million $ 76,180
May 3, 9 AM $ 0.187
-1.82%
$ 3.92 million $ 84,209
May 3, 8 AM $ 0.19
+5.03%
$ 3.99 million $ 82,280
May 3, 7 AM $ 0.181
-1.81%
$ 3.81 million $ 71,984
May 3, 6 AM $ 0.185
+0.20%
$ 3.88 million $ 73,298
May 3, 5 AM $ 0.184
-0.73%
$ 3.87 million $ 72,058
May 3, 4 AM $ 0.185
-0.16%
$ 3.88 million $ 73,020
May 3, 3 AM $ 0.185
+0.04%
$ 3.88 million $ 75,301
May 3, 2 AM $ 0.185
+1.02%
$ 3.88 million $ 77,333
May 3, 1 AM $ 0.183
-0.38%
$ 3.84 million $ 78,934
May 3, 12 AM $ 0.184
-5.67%
$ 3.86 million $ 85,494
May 2, 11 PM $ 0.189
+5.65%
$ 3.97 million $ 91,801
May 2, 10 PM $ 0.178
-3.78%
$ 3.75 million $ 87,428
May 2, 9 PM $ 0.185
-6.59%
$ 3.89 million $ 92,614
May 2, 8 PM $ 0.198
+14.95%
$ 4.17 million $ 98,393
May 2, 5 PM $ 0.188
+0.15%
$ 3.94 million $ 92,653
May 2, 4 PM $ 0.19
-0.02%
$ 3.98 million $ 92,542
May 2, 3 PM $ 0.188
-0.05%
$ 3.96 million $ 93,768
May 2, 2 PM $ 0.188
+0.72%
$ 3.96 million $ 92,222
May 2, 1 PM $ 0.187
-1.61%
$ 3.93 million $ 97,237
May 2, 12 PM $ 0.19
-0.56%
$ 3.98 million $ 98,047