ADAM Historical Data

ADAM Page 39
Download
Date Close Price change Market cap Trading volume
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
Apr 19, 6 AM $ 0.206
-0.37%
$ 4.32 million $ 45,985
Apr 19, 5 AM $ 0.207
-0.01%
$ 4.34 million $ 45,959
Apr 19, 4 AM $ 0.209
+0.20%
$ 4.4 million $ 47,842
Apr 19, 3 AM $ 0.209
+3.44%
$ 4.39 million $ 53,594
Apr 19, 2 AM $ 0.202
-0.20%
$ 4.25 million $ 43,850
Apr 19, 1 AM $ 0.203
-0.73%
$ 4.26 million $ 44,157
Apr 19, 12 AM $ 0.206
+0.72%
$ 4.34 million $ 37,804
Apr 18, 11 PM $ 0.205
+0.14%
$ 4.3 million $ 36,521
Apr 18, 10 PM $ 0.205
+0.11%
$ 4.3 million $ 46,105
Apr 18, 9 PM $ 0.204
+0.00%
$ 4.29 million $ 48,329
Apr 18, 8 PM $ 0.204
+0.10%
$ 4.29 million $ 50,160
Apr 18, 4 PM $ 0.205
+0.00%
$ 4.31 million $ 49,399
Apr 18, 2 PM $ 0.205
+0.44%
$ 4.3 million $ 49,665
Apr 18, 12 PM $ 0.205
+0.49%
$ 4.31 million $ 53,277
Apr 18, 11 AM $ 0.204
+0.02%
$ 4.29 million $ 52,052
Apr 18, 10 AM $ 0.204
-0.20%
$ 4.29 million $ 55,611
Apr 18, 9 AM $ 0.205
+0.05%
$ 4.3 million $ 51,310
Apr 18, 8 AM $ 0.205
-0.13%
$ 4.29 million $ 58,876
Apr 18, 7 AM $ 0.207
+0.60%
$ 4.35 million $ 61,446
Apr 18, 6 AM $ 0.205
+0.13%
$ 4.31 million $ 66,919
Apr 18, 5 AM $ 0.205
+1.75%
$ 4.3 million $ 75,665
Apr 18, 4 AM $ 0.201
-0.86%
$ 4.22 million $ 74,057
Apr 18, 3 AM $ 0.207
+1.63%
$ 4.35 million $ 71,256
Apr 18, 2 AM $ 0.204
+0.59%
$ 4.28 million $ 76,239
Apr 18, 1 AM $ 0.203
+0.21%
$ 4.26 million $ 76,915
Apr 18, 12 AM $ 0.202
-0.08%
$ 4.25 million $ 76,940
Apr 17, 11 PM $ 0.203
-0.92%
$ 4.25 million $ 92,615
Apr 17, 10 PM $ 0.204
-1.60%
$ 4.29 million $ 96,931
Apr 17, 9 PM $ 0.208
+1.41%
$ 4.36 million $ 87,782
Apr 17, 2 PM $ 0.205
-1.17%
$ 4.3 million $ 91,301
Apr 17, 11 AM $ 0.206
-0.42%
$ 4.32 million $ 102,228
Apr 17, 10 AM $ 0.207
+0.36%
$ 4.34 million $ 104,158
Apr 17, 9 AM $ 0.206
+0.66%
$ 4.33 million $ 97,188
Apr 17, 8 AM $ 0.206
-0.47%
$ 4.32 million $ 94,080
Apr 17, 7 AM $ 0.207
+1.51%
$ 4.34 million $ 107,296
Apr 17, 6 AM $ 0.204
+0.14%
$ 4.28 million $ 109,739
Apr 17, 5 AM $ 0.203
-0.88%
$ 4.27 million $ 97,465
Apr 17, 4 AM $ 0.205
-0.84%
$ 4.31 million $ 97,694
Apr 17, 3 AM $ 0.206
+0.31%
$ 4.33 million $ 93,407
Apr 17, 2 AM $ 0.206
+0.67%
$ 4.32 million $ 96,222
Apr 17, 1 AM $ 0.205
+0.18%
$ 4.29 million $ 99,452
Apr 17, 12 AM $ 0.203
-3.52%
$ 4.27 million $ 100,602
Apr 16, 11 PM $ 0.212
+1.40%
$ 4.44 million $ 85,761
Apr 16, 10 PM $ 0.208
+1.11%
$ 4.36 million $ 83,759
Apr 16, 9 PM $ 0.205
-0.04%
$ 4.31 million $ 83,443
Apr 16, 8 PM $ 0.205
+0.18%
$ 4.3 million $ 85,850
Apr 16, 6 PM $ 0.205
-0.13%
$ 4.3 million $ 82,725
Apr 16, 4 PM $ 0.205
+0.00%
$ 4.3 million $ 81,756