ADAM Historical Data

ADAM Page 33
Download
Date Close Price change Market cap Trading volume
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
May 2, 11 AM $ 0.191
-5.02%
$ 4.01 million $ 102,409
May 2, 10 AM $ 0.202
-4.24%
$ 4.24 million $ 109,996
May 2, 9 AM $ 0.211
+3.99%
$ 4.42 million $ 180,295
May 2, 8 AM $ 0.203
-0.33%
$ 4.25 million $ 198,380
May 2, 7 AM $ 0.203
+10.69%
$ 4.27 million $ 205,689
May 2, 6 AM $ 0.184
-7.96%
$ 3.86 million $ 190,721
May 2, 5 AM $ 0.199
+8.79%
$ 4.19 million $ 209,970
May 2, 4 AM $ 0.183
-0.99%
$ 3.84 million $ 195,907
May 2, 3 AM $ 0.185
-3.98%
$ 3.88 million $ 196,777
May 2, 2 AM $ 0.184
-4.59%
$ 3.87 million $ 204,538
May 2, 1 AM $ 0.193
-4.67%
$ 4.06 million $ 208,203
May 2, 12 AM $ 0.203
+2.70%
$ 4.26 million $ 207,219
May 1, 11 PM $ 0.197
+0.96%
$ 4.14 million $ 207,807
May 1, 10 PM $ 0.195
-0.30%
$ 4.1 million $ 211,852
May 1, 9 PM $ 0.196
-4.16%
$ 4.11 million $ 204,467
May 1, 8 PM $ 0.202
-0.82%
$ 4.25 million $ 213,696
May 1, 5 PM $ 0.199
+0.00%
$ 4.17 million $ 209,472
May 1, 4 PM $ 0.199
-2.48%
$ 4.17 million $ 209,430
May 1, 3 PM $ 0.204
-0.30%
$ 4.28 million $ 215,255
May 1, 2 PM $ 0.204
-0.25%
$ 4.29 million $ 229,100
May 1, 1 PM $ 0.205
+0.42%
$ 4.31 million $ 243,120
May 1, 12 PM $ 0.204
+5.62%
$ 4.29 million $ 269,719
May 1, 11 AM $ 0.193
-4.94%
$ 4.06 million $ 267,304
May 1, 10 AM $ 0.203
+2.57%
$ 4.27 million $ 271,002
May 1, 9 AM $ 0.196
-2.02%
$ 4.12 million $ 203,729
May 1, 8 AM $ 0.2
+4.25%
$ 4.2 million $ 198,021
May 1, 7 AM $ 0.192
-1.78%
$ 4.03 million $ 207,519
May 1, 6 AM $ 0.195
-0.70%
$ 4.1 million $ 210,926
May 1, 5 AM $ 0.197
-2.79%
$ 4.14 million $ 232,283
May 1, 4 AM $ 0.203
+2.47%
$ 4.25 million $ 253,856
May 1, 3 AM $ 0.197
+3.12%
$ 4.15 million $ 255,962
May 1, 2 AM $ 0.192
-1.33%
$ 4.02 million $ 248,025
May 1, 1 AM $ 0.194
-1.18%
$ 4.07 million $ 249,180
May 1, 12 AM $ 0.196
-1.72%
$ 4.12 million $ 254,642
Apr 30, 11 PM $ 0.199
+0.40%
$ 4.18 million $ 242,688
Apr 30, 10 PM $ 0.198
-11.91%
$ 4.15 million $ 238,265
Apr 30, 9 PM $ 0.23
+1.05%
$ 4.83 million $ 290,051
Apr 30, 8 PM $ 0.228
+0.00%
$ 4.78 million $ 288,753
Apr 30, 7 PM $ 0.188
-20.11%
$ 3.95 million $ 269,765
Apr 30, 4 PM $ 0.224
-0.63%
$ 4.7 million $ 293,992
Apr 30, 3 PM $ 0.225
-4.06%
$ 4.73 million $ 296,318
Apr 30, 2 PM $ 0.235
-0.47%
$ 4.93 million $ 288,640
Apr 30, 1 PM $ 0.234
-2.19%
$ 4.92 million $ 271,423
Apr 30, 12 PM $ 0.241
+19.09%
$ 5.06 million $ 235,975
Apr 30, 11 AM $ 0.202
-2.70%
$ 4.24 million $ 201,871
Apr 30, 10 AM $ 0.208
-15.88%
$ 4.36 million $ 209,822
Apr 30, 9 AM $ 0.247
-0.16%
$ 5.18 million $ 252,926