ADAM Historical Data

ADAM Page 38
Download
Date Close Price change Market cap Trading volume
Apr 21, 4 PM $ 0.204
+0.00%
$ 4.28 million $ 72,265
Apr 21, 3 PM $ 0.204
-1.17%
$ 4.29 million $ 72,260
Apr 21, 2 PM $ 0.206
-1.01%
$ 4.33 million $ 70,750
Apr 21, 1 PM $ 0.208
+1.74%
$ 4.37 million $ 68,091
Apr 21, 12 PM $ 0.205
-0.87%
$ 4.3 million $ 65,269
Apr 21, 11 AM $ 0.207
-0.11%
$ 4.34 million $ 65,175
Apr 21, 10 AM $ 0.207
+0.22%
$ 4.34 million $ 69,083
Apr 21, 9 AM $ 0.206
-0.12%
$ 4.33 million $ 77,460
Apr 21, 8 AM $ 0.206
+0.36%
$ 4.33 million $ 75,202
Apr 21, 7 AM $ 0.205
+0.37%
$ 4.32 million $ 57,701
Apr 21, 6 AM $ 0.205
+1.30%
$ 4.3 million $ 55,185
Apr 21, 5 AM $ 0.203
-1.26%
$ 4.26 million $ 65,052
Apr 21, 4 AM $ 0.205
+0.09%
$ 4.31 million $ 95,139
Apr 21, 3 AM $ 0.205
-0.09%
$ 4.31 million $ 109,169
Apr 21, 2 AM $ 0.205
+0.49%
$ 4.31 million $ 112,739
Apr 21, 1 AM $ 0.204
-0.33%
$ 4.28 million $ 112,299
Apr 21, 12 AM $ 0.209
+0.45%
$ 4.39 million $ 104,676
Apr 20, 11 PM $ 0.208
+0.23%
$ 4.37 million $ 111,292
Apr 20, 10 PM $ 0.207
-1.08%
$ 4.36 million $ 112,083
Apr 20, 9 PM $ 0.21
+0.16%
$ 4.4 million $ 113,720
Apr 20, 3 PM $ 0.208
+0.46%
$ 4.36 million $ 112,770
Apr 20, 2 PM $ 0.206
+0.35%
$ 4.34 million $ 118,043
Apr 20, 1 PM $ 0.206
-0.49%
$ 4.32 million $ 124,710
Apr 20, 12 PM $ 0.206
-0.28%
$ 4.33 million $ 130,335
Apr 20, 11 AM $ 0.207
-0.70%
$ 4.34 million $ 133,951
Apr 20, 10 AM $ 0.209
-0.74%
$ 4.38 million $ 168,320
Apr 20, 9 AM $ 0.209
+0.54%
$ 4.4 million $ 163,614
Apr 20, 8 AM $ 0.208
+0.80%
$ 4.36 million $ 167,764
Apr 20, 7 AM $ 0.206
-0.69%
$ 4.33 million $ 165,930
Apr 20, 6 AM $ 0.208
-1.60%
$ 4.36 million $ 166,726
Apr 20, 5 AM $ 0.211
+0.58%
$ 4.43 million $ 155,312
Apr 20, 4 AM $ 0.209
+1.48%
$ 4.4 million $ 130,316
Apr 20, 3 AM $ 0.206
-0.88%
$ 4.33 million $ 107,541
Apr 20, 2 AM $ 0.208
+0.79%
$ 4.36 million $ 115,234
Apr 20, 1 AM $ 0.206
+1.22%
$ 4.33 million $ 113,403
Apr 20, 12 AM $ 0.204
-2.30%
$ 4.28 million $ 116,865
Apr 19, 11 PM $ 0.208
+0.12%
$ 4.38 million $ 113,624
Apr 19, 10 PM $ 0.208
+1.56%
$ 4.37 million $ 111,900
Apr 19, 9 PM $ 0.205
+0.06%
$ 4.3 million $ 106,385
Apr 19, 6 PM $ 0.204
+0.00%
$ 4.29 million $ 107,747
Apr 19, 4 PM $ 0.205
+0.03%
$ 4.29 million $ 107,640
Apr 19, 3 PM $ 0.204
-0.51%
$ 4.29 million $ 107,487
Apr 19, 2 PM $ 0.205
-1.33%
$ 4.31 million $ 107,812
Apr 19, 1 PM $ 0.208
-1.89%
$ 4.37 million $ 95,532
Apr 19, 12 PM $ 0.212
+2.01%
$ 4.45 million $ 90,211
Apr 19, 11 AM $ 0.208
-5.78%
$ 4.36 million $ 85,905
Apr 19, 10 AM $ 0.22
+8.81%
$ 4.63 million $ 64,736
Apr 19, 9 AM $ 0.202
-0.40%
$ 4.25 million $ 50,527
Apr 19, 8 AM $ 0.203
-1.33%
$ 4.27 million $ 44,021
Apr 19, 7 AM $ 0.206
+0.08%
$ 4.33 million $ 42,990