ADAM Historical Data

ADAM Page 4
Download
Date Close Price change Market cap Trading volume
May 24, 10 PM $ 0.124
+0.33%
$ 2.6 million $ 11,370
May 24, 9 PM $ 0.123
-0.50%
$ 2.59 million $ 10,678
May 24, 8 PM $ 0.124
+0.01%
$ 2.61 million $ 10,934
May 24, 6 PM $ 0.125
+0.00%
$ 2.63 million $ 9,863
May 24, 5 PM $ 0.125
+0.00%
$ 2.63 million $ 9,740
May 24, 4 PM $ 0.125
+0.20%
$ 2.63 million $ 9,710
May 24, 3 PM $ 0.125
+0.21%
$ 2.62 million $ 7,520
May 24, 2 PM $ 0.124
+0.06%
$ 2.61 million $ 7,190
May 24, 1 PM $ 0.125
-0.04%
$ 2.62 million $ 7,054
May 24, 12 PM $ 0.125
+0.00%
$ 2.63 million $ 6,834
May 24, 10 AM $ 0.125
+0.00%
$ 2.63 million $ 9,831
May 24, 9 AM $ 0.125
+0.32%
$ 2.63 million $ 9,640
May 24, 8 AM $ 0.125
+0.52%
$ 2.62 million $ 9,288
May 24, 7 AM $ 0.124
+0.17%
$ 2.61 million $ 8,119
May 24, 6 AM $ 0.124
-0.97%
$ 2.59 million $ 7,828
May 24, 5 AM $ 0.124
+0.04%
$ 2.61 million $ 6,844
May 24, 4 AM $ 0.124
+0.14%
$ 2.61 million $ 6,743
May 24, 3 AM $ 0.124
-0.04%
$ 2.6 million $ 6,584
May 24, 2 AM $ 0.124
+0.00%
$ 2.61 million $ 6,852
May 24, 1 AM $ 0.124
+0.06%
$ 2.61 million $ 6,811
May 24, 12 AM $ 0.124
+0.20%
$ 2.6 million $ 6,773
May 23, 11 PM $ 0.124
+0.01%
$ 2.6 million $ 6,369
May 23, 9 PM $ 0.124
-0.03%
$ 2.6 million $ 5,888
May 23, 4 PM $ 0.124
+0.00%
$ 2.6 million $ 6,095
May 23, 11 AM $ 0.124
-1.90%
$ 2.6 million $ 6,123
May 23, 10 AM $ 0.126
+0.00%
$ 2.65 million $ 11,393
May 23, 9 AM $ 0.127
+0.67%
$ 2.66 million $ 12,515
May 23, 8 AM $ 0.126
-0.87%
$ 2.64 million $ 12,605
May 23, 7 AM $ 0.127
+0.53%
$ 2.66 million $ 14,231
May 23, 5 AM $ 0.126
+0.05%
$ 2.64 million $ 14,208
May 23, 3 AM $ 0.126
+0.07%
$ 2.64 million $ 14,222
May 23, 2 AM $ 0.125
+0.33%
$ 2.63 million $ 13,852
May 23, 12 AM $ 0.126
+0.16%
$ 2.65 million $ 13,954
May 22, 11 PM $ 0.126
+0.00%
$ 2.64 million $ 13,790
May 22, 10 PM $ 0.125
+0.17%
$ 2.63 million $ 14,287
May 22, 9 PM $ 0.125
+0.00%
$ 2.62 million $ 16,439
May 22, 8 PM $ 0.125
+0.00%
$ 2.62 million $ 16,464
May 22, 7 PM $ 0.126
+0.00%
$ 2.65 million $ 15,823
May 22, 3 PM $ 0.127
-0.07%
$ 2.66 million $ 14,999
May 22, 2 PM $ 0.127
+0.53%
$ 2.66 million $ 16,294
May 22, 12 PM $ 0.126
+7.18%
$ 2.65 million $ 14,393
May 22, 11 AM $ 0.128
+0.00%
$ 2.7 million $ 12,972
May 22, 10 AM $ 0.127
-2.48%
$ 2.67 million $ 14,597
May 22, 9 AM $ 0.118
+0.00%
$ 2.47 million $ 10,541
May 22, 8 AM $ 0.118
-8.34%
$ 2.47 million $ 9,578
May 22, 7 AM $ 0.128
+0.05%
$ 2.7 million $ 8,944
May 22, 6 AM $ 0.128
+0.03%
$ 2.69 million $ 8,923
May 22, 5 AM $ 0.136
+0.00%
$ 2.86 million $ 8,904
May 22, 3 AM $ 0.12
-4.29%
$ 2.52 million $ 8,744
May 22, 2 AM $ 0.126
+0.02%
$ 2.64 million $ 9,101