ADAM Historical Data

ADAM Page 34
Download
Date Close Price change Market cap Trading volume
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
Apr 30, 8 AM $ 0.247
+11.90%
$ 5.19 million $ 228,920
Apr 30, 7 AM $ 0.228
+21.42%
$ 4.79 million $ 191,977
Apr 30, 6 AM $ 0.188
+2.95%
$ 3.94 million $ 143,724
Apr 30, 5 AM $ 0.182
+0.81%
$ 3.83 million $ 127,026
Apr 30, 4 AM $ 0.181
+0.00%
$ 3.8 million $ 111,860
Apr 30, 3 AM $ 0.181
-1.79%
$ 3.8 million $ 117,445
Apr 30, 2 AM $ 0.184
-0.60%
$ 3.87 million $ 110,219
Apr 30, 1 AM $ 0.185
-0.88%
$ 3.89 million $ 116,601
Apr 30, 12 AM $ 0.187
+0.91%
$ 3.92 million $ 117,638
Apr 29, 11 PM $ 0.185
-0.99%
$ 3.89 million $ 117,612
Apr 29, 10 PM $ 0.187
+2.20%
$ 3.93 million $ 118,762
Apr 29, 9 PM $ 0.183
-0.44%
$ 3.84 million $ 108,642
Apr 29, 8 PM $ 0.186
-1.40%
$ 3.91 million $ 107,741
Apr 29, 7 PM $ 0.19
+0.00%
$ 3.98 million $ 105,727
Apr 29, 5 PM $ 0.189
-0.22%
$ 3.96 million $ 105,465
Apr 29, 4 PM $ 0.189
+0.02%
$ 3.97 million $ 106,370
Apr 29, 3 PM $ 0.189
+0.91%
$ 3.97 million $ 108,064
Apr 29, 2 PM $ 0.187
+0.29%
$ 3.94 million $ 105,780
Apr 29, 1 PM $ 0.187
+0.39%
$ 3.93 million $ 105,414
Apr 29, 12 PM $ 0.187
-0.91%
$ 3.92 million $ 104,101
Apr 29, 11 AM $ 0.188
+2.47%
$ 3.95 million $ 104,697
Apr 29, 10 AM $ 0.184
+0.93%
$ 3.86 million $ 100,689
Apr 29, 9 AM $ 0.182
+0.05%
$ 3.82 million $ 93,585
Apr 29, 8 AM $ 0.182
-0.94%
$ 3.83 million $ 93,000
Apr 29, 7 AM $ 0.185
+0.39%
$ 3.88 million $ 86,861
Apr 29, 6 AM $ 0.188
-3.44%
$ 3.94 million $ 83,709
Apr 29, 5 AM $ 0.194
+5.46%
$ 4.07 million $ 80,255
Apr 29, 4 AM $ 0.184
-0.58%
$ 3.86 million $ 78,835
Apr 29, 3 AM $ 0.185
+0.16%
$ 3.89 million $ 68,716
Apr 29, 2 AM $ 0.185
-0.81%
$ 3.88 million $ 72,662
Apr 29, 1 AM $ 0.186
-0.49%
$ 3.91 million $ 74,428
Apr 29, 12 AM $ 0.187
+0.23%
$ 3.94 million $ 65,457
Apr 28, 11 PM $ 0.187
+0.35%
$ 3.92 million $ 65,185
Apr 28, 10 PM $ 0.186
+0.78%
$ 3.91 million $ 65,423
Apr 28, 9 PM $ 0.185
+0.37%
$ 3.88 million $ 64,724
Apr 28, 8 PM $ 0.185
-1.05%
$ 3.89 million $ 64,918
Apr 28, 7 PM $ 0.188
-0.71%
$ 3.95 million $ 60,554
Apr 28, 6 PM $ 0.189
+0.00%
$ 3.97 million $ 60,272
Apr 28, 5 PM $ 0.189
-0.07%
$ 3.98 million $ 62,196
Apr 28, 4 PM $ 0.19
-0.94%
$ 3.98 million $ 61,860
Apr 28, 3 PM $ 0.191
+0.27%
$ 4.02 million $ 61,033
Apr 28, 2 PM $ 0.191
-0.20%
$ 4 million $ 61,015
Apr 28, 1 PM $ 0.191
+0.44%
$ 4.01 million $ 64,587
Apr 28, 12 PM $ 0.19
-1.44%
$ 4 million $ 68,338
Apr 28, 11 AM $ 0.193
-3.07%
$ 4.05 million $ 60,515
Apr 28, 10 AM $ 0.199
+0.66%
$ 4.18 million $ 53,180
Apr 28, 9 AM $ 0.198
+0.46%
$ 4.15 million $ 52,129
Apr 28, 8 AM $ 0.197
+0.83%
$ 4.13 million $ 53,582