ADAM Historical Data

ADAM Page 37
Download
Date Close Price change Market cap Trading volume
Apr 24, 2 AM $ 0.207
+1.88%
$ 4.36 million $ 85,470
Apr 24, 1 AM $ 0.204
-0.16%
$ 4.29 million $ 88,518
Apr 24, 12 AM $ 0.204
-1.89%
$ 4.29 million $ 96,117
Apr 23, 11 PM $ 0.208
+0.79%
$ 4.36 million $ 93,354
Apr 23, 10 PM $ 0.206
-4.31%
$ 4.33 million $ 100,494
Apr 23, 9 PM $ 0.203
+0.48%
$ 4.26 million $ 105,090
Apr 23, 8 PM $ 0.258
+0.00%
$ 5.41 million $ 103,455
Apr 23, 5 PM $ 0.202
+0.00%
$ 4.24 million $ 128,257
Apr 23, 3 PM $ 0.204
+0.25%
$ 4.29 million $ 57,215
Apr 23, 2 PM $ 0.203
-1.26%
$ 4.27 million $ 100,274
Apr 23, 1 PM $ 0.206
+0.41%
$ 4.32 million $ 105,608
Apr 23, 12 PM $ 0.205
+0.70%
$ 4.31 million $ 105,183
Apr 23, 11 AM $ 0.204
+0.47%
$ 4.28 million $ 93,160
Apr 23, 10 AM $ 0.206
-1.89%
$ 4.32 million $ 94,425
Apr 23, 9 AM $ 0.203
+0.35%
$ 4.27 million $ 95,074
Apr 23, 8 AM $ 0.206
-1.89%
$ 4.32 million $ 110,975
Apr 23, 7 AM $ 0.21
+0.57%
$ 4.4 million $ 105,871
Apr 23, 6 AM $ 0.208
+0.79%
$ 4.37 million $ 105,724
Apr 23, 5 AM $ 0.206
-0.83%
$ 4.33 million $ 111,693
Apr 23, 4 AM $ 0.208
+0.54%
$ 4.37 million $ 114,173
Apr 23, 3 AM $ 0.214
+3.91%
$ 4.49 million $ 106,790
Apr 23, 2 AM $ 0.206
+1.38%
$ 4.32 million $ 103,275
Apr 23, 1 AM $ 0.203
-0.62%
$ 4.26 million $ 101,835
Apr 23, 12 AM $ 0.206
+1.00%
$ 4.32 million $ 105,336
Apr 22, 11 PM $ 0.208
-1.47%
$ 4.36 million $ 106,913
Apr 22, 10 PM $ 0.21
+1.29%
$ 4.42 million $ 112,921
Apr 22, 9 PM $ 0.208
+1.29%
$ 4.36 million $ 110,061
Apr 22, 8 PM $ 0.205
+0.73%
$ 4.31 million $ 104,143
Apr 22, 4 PM $ 0.207
+0.50%
$ 4.35 million $ 102,496
Apr 22, 3 PM $ 0.207
+0.09%
$ 4.34 million $ 101,458
Apr 22, 2 PM $ 0.206
+1.08%
$ 4.33 million $ 101,262
Apr 22, 1 PM $ 0.208
+0.50%
$ 4.38 million $ 97,002
Apr 22, 12 PM $ 0.207
+0.11%
$ 4.35 million $ 101,284
Apr 22, 11 AM $ 0.207
+0.02%
$ 4.35 million $ 104,299
Apr 22, 10 AM $ 0.207
+0.26%
$ 4.35 million $ 104,331
Apr 22, 9 AM $ 0.207
+0.76%
$ 4.34 million $ 103,812
Apr 22, 8 AM $ 0.205
-0.28%
$ 4.31 million $ 104,725
Apr 22, 7 AM $ 0.206
-0.83%
$ 4.32 million $ 109,017
Apr 22, 6 AM $ 0.21
+0.33%
$ 4.4 million $ 105,299
Apr 22, 5 AM $ 0.209
+1.66%
$ 4.39 million $ 98,404
Apr 22, 4 AM $ 0.205
+0.50%
$ 4.31 million $ 99,694
Apr 22, 3 AM $ 0.205
-0.63%
$ 4.3 million $ 97,807
Apr 22, 2 AM $ 0.206
-0.45%
$ 4.33 million $ 91,060
Apr 22, 1 AM $ 0.207
+0.89%
$ 4.36 million $ 89,659
Apr 22, 12 AM $ 0.206
+0.15%
$ 4.32 million $ 90,702
Apr 21, 11 PM $ 0.205
-1.18%
$ 4.3 million $ 75,812
Apr 21, 10 PM $ 0.207
+0.90%
$ 4.35 million $ 69,768
Apr 21, 8 PM $ 0.205
+0.13%
$ 4.3 million $ 71,713
Apr 21, 5 PM $ 0.205
+0.15%
$ 4.3 million $ 72,495
Apr 21, 4 PM $ 0.204
+0.00%
$ 4.28 million $ 72,265