ADAM Historical Data

ADAM Page 36
Download
Date Close Price change Market cap Trading volume
Apr 26, 4 AM $ 0.204
+0.28%
$ 4.29 million $ 38,370
Apr 26, 3 AM $ 0.205
+0.60%
$ 4.3 million $ 37,825
Apr 26, 2 AM $ 0.204
+1.74%
$ 4.27 million $ 35,815
Apr 26, 1 AM $ 0.2
-0.16%
$ 4.2 million $ 35,047
Apr 26, 12 AM $ 0.2
-0.72%
$ 4.2 million $ 35,414
Apr 25, 11 PM $ 0.201
+2.05%
$ 4.22 million $ 33,256
Apr 25, 10 PM $ 0.198
-0.48%
$ 4.16 million $ 30,268
Apr 25, 9 PM $ 0.199
-0.24%
$ 4.18 million $ 32,757
Apr 25, 8 PM $ 0.199
+0.05%
$ 4.19 million $ 34,070
Apr 25, 7 PM $ 0.199
-0.03%
$ 4.19 million $ 35,653
Apr 25, 6 PM $ 0.2
+0.12%
$ 4.19 million $ 35,557
Apr 25, 5 PM $ 0.199
+0.13%
$ 4.17 million $ 35,103
Apr 25, 4 PM $ 0.2
+0.02%
$ 4.2 million $ 35,466
Apr 25, 3 PM $ 0.2
-1.19%
$ 4.2 million $ 35,530
Apr 25, 2 PM $ 0.202
+0.28%
$ 4.25 million $ 37,795
Apr 25, 1 PM $ 0.202
+0.28%
$ 4.24 million $ 38,980
Apr 25, 12 PM $ 0.201
+0.27%
$ 4.23 million $ 59,297
Apr 25, 11 AM $ 0.202
-0.01%
$ 4.25 million $ 59,811
Apr 25, 10 AM $ 0.202
-0.89%
$ 4.25 million $ 56,114
Apr 25, 9 AM $ 0.204
+0.68%
$ 4.28 million $ 58,835
Apr 25, 8 AM $ 0.203
+0.44%
$ 4.26 million $ 57,805
Apr 25, 7 AM $ 0.202
+0.29%
$ 4.24 million $ 57,842
Apr 25, 6 AM $ 0.201
-0.46%
$ 4.22 million $ 59,960
Apr 25, 5 AM $ 0.202
-0.68%
$ 4.24 million $ 62,185
Apr 25, 4 AM $ 0.203
+0.51%
$ 4.27 million $ 60,742
Apr 25, 3 AM $ 0.202
+0.06%
$ 4.25 million $ 70,593
Apr 25, 2 AM $ 0.202
-0.23%
$ 4.25 million $ 70,564
Apr 25, 1 AM $ 0.203
+0.29%
$ 4.26 million $ 72,419
Apr 25, 12 AM $ 0.202
+0.44%
$ 4.25 million $ 72,350
Apr 24, 11 PM $ 0.202
+0.03%
$ 4.24 million $ 79,108
Apr 24, 10 PM $ 0.201
+1.61%
$ 4.23 million $ 78,222
Apr 24, 9 PM $ 0.197
+0.32%
$ 4.14 million $ 76,745
Apr 24, 8 PM $ 0.197
-0.66%
$ 4.14 million $ 77,189
Apr 24, 7 PM $ 0.198
+0.22%
$ 4.16 million $ 75,388
Apr 24, 5 PM $ 0.199
+0.30%
$ 4.19 million $ 75,164
Apr 24, 4 PM $ 0.199
-0.02%
$ 4.18 million $ 74,824
Apr 24, 3 PM $ 0.199
-1.42%
$ 4.18 million $ 74,600
Apr 24, 2 PM $ 0.202
-0.98%
$ 4.23 million $ 81,370
Apr 24, 1 PM $ 0.204
+0.13%
$ 4.27 million $ 79,989
Apr 24, 12 PM $ 0.203
+0.12%
$ 4.27 million $ 58,732
Apr 24, 11 AM $ 0.203
+0.39%
$ 4.27 million $ 71,616
Apr 24, 10 AM $ 0.203
-0.13%
$ 4.26 million $ 71,671
Apr 24, 9 AM $ 0.203
+0.13%
$ 4.27 million $ 68,441
Apr 24, 8 AM $ 0.203
-0.06%
$ 4.26 million $ 68,189
Apr 24, 7 AM $ 0.203
-0.10%
$ 4.26 million $ 75,164
Apr 24, 6 AM $ 0.203
+0.24%
$ 4.25 million $ 77,912
Apr 24, 5 AM $ 0.202
-0.18%
$ 4.24 million $ 77,861
Apr 24, 4 AM $ 0.202
-2.57%
$ 4.25 million $ 77,538
Apr 24, 3 AM $ 0.208
+0.08%
$ 4.36 million $ 71,188
Apr 24, 2 AM $ 0.207
+1.88%
$ 4.36 million $ 85,470