ADAM Historical Data

ADAM Page 35
Download
Date Close Price change Market cap Trading volume
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
Apr 28, 7 AM $ 0.195
+0.21%
$ 4.1 million $ 57,003
Apr 28, 6 AM $ 0.195
-1.33%
$ 4.09 million $ 62,348
Apr 28, 5 AM $ 0.197
+1.22%
$ 4.15 million $ 64,729
Apr 28, 4 AM $ 0.195
+0.31%
$ 4.1 million $ 61,748
Apr 28, 3 AM $ 0.194
-1.36%
$ 4.08 million $ 63,379
Apr 28, 2 AM $ 0.197
+0.83%
$ 4.14 million $ 61,605
Apr 28, 1 AM $ 0.195
-1.28%
$ 4.1 million $ 63,575
Apr 28, 12 AM $ 0.198
-0.14%
$ 4.16 million $ 66,878
Apr 27, 11 PM $ 0.198
+0.46%
$ 4.16 million $ 72,550
Apr 27, 10 PM $ 0.197
+1.20%
$ 4.14 million $ 71,707
Apr 27, 9 PM $ 0.195
+0.43%
$ 4.09 million $ 71,757
Apr 27, 8 PM $ 0.194
+0.00%
$ 4.08 million $ 72,010
Apr 27, 7 PM $ 0.195
+0.97%
$ 4.1 million $ 71,999
Apr 27, 5 PM $ 0.195
-1.45%
$ 4.09 million $ 72,556
Apr 27, 4 PM $ 0.198
+0.78%
$ 4.15 million $ 70,055
Apr 27, 3 PM $ 0.196
+0.24%
$ 4.12 million $ 69,386
Apr 27, 2 PM $ 0.197
+0.13%
$ 4.14 million $ 70,528
Apr 27, 1 PM $ 0.197
-1.91%
$ 4.14 million $ 75,575
Apr 27, 12 PM $ 0.201
-0.44%
$ 4.22 million $ 69,346
Apr 27, 11 AM $ 0.202
+1.51%
$ 4.24 million $ 68,348
Apr 27, 10 AM $ 0.198
+0.02%
$ 4.16 million $ 71,673
Apr 27, 9 AM $ 0.198
-0.51%
$ 4.15 million $ 86,493
Apr 27, 8 AM $ 0.199
-0.88%
$ 4.17 million $ 100,124
Apr 27, 7 AM $ 0.201
+0.89%
$ 4.22 million $ 102,100
Apr 27, 6 AM $ 0.199
+2.29%
$ 4.18 million $ 97,500
Apr 27, 5 AM $ 0.194
-1.49%
$ 4.08 million $ 98,370
Apr 27, 4 AM $ 0.197
+0.81%
$ 4.14 million $ 96,772
Apr 27, 3 AM $ 0.199
+1.00%
$ 4.19 million $ 92,999
Apr 27, 2 AM $ 0.198
-2.35%
$ 4.16 million $ 92,573
Apr 27, 1 AM $ 0.203
+0.10%
$ 4.26 million $ 89,424
Apr 27, 12 AM $ 0.202
-1.06%
$ 4.25 million $ 86,293
Apr 26, 11 PM $ 0.204
+0.58%
$ 4.29 million $ 81,666
Apr 26, 10 PM $ 0.204
+1.14%
$ 4.28 million $ 83,174
Apr 26, 9 PM $ 0.201
+0.57%
$ 4.23 million $ 82,474
Apr 26, 6 PM $ 0.2
+0.21%
$ 4.2 million $ 82,739
Apr 26, 4 PM $ 0.2
+0.06%
$ 4.19 million $ 82,693
Apr 26, 3 PM $ 0.199
-0.43%
$ 4.19 million $ 82,679
Apr 26, 2 PM $ 0.2
-0.87%
$ 4.2 million $ 84,792
Apr 26, 1 PM $ 0.202
+0.13%
$ 4.24 million $ 79,968
Apr 26, 12 PM $ 0.202
+0.33%
$ 4.24 million $ 80,088
Apr 26, 11 AM $ 0.201
+0.18%
$ 4.23 million $ 79,611
Apr 26, 10 AM $ 0.201
-4.14%
$ 4.22 million $ 80,800
Apr 26, 9 AM $ 0.209
+3.74%
$ 4.4 million $ 63,386
Apr 26, 8 AM $ 0.202
+0.36%
$ 4.24 million $ 48,665
Apr 26, 7 AM $ 0.201
+0.84%
$ 4.22 million $ 40,165
Apr 26, 6 AM $ 0.199
-1.67%
$ 4.19 million $ 38,839
Apr 26, 5 AM $ 0.204
-0.06%
$ 4.28 million $ 34,352
Apr 26, 4 AM $ 0.204
+0.28%
$ 4.29 million $ 38,370