ADAM Historical Data

ADAM Page 4
Download
Date Close Price change Market cap Trading volume
7:08 AM $ 0.203
+0.00%
$ 4.26 million $ 90,618
7:07 AM $ 0.203
+0.00%
$ 4.26 million $ 95,242
7:06 AM $ 0.203
+0.00%
$ 4.26 million $ 95,242
7:05 AM $ 0.204
+0.00%
$ 4.26 million $ 94,279
7:04 AM $ 0.206
+0.00%
$ 4.32 million $ 93,216
6:44 AM $ 0.206
+0.10%
$ 4.32 million $ 97,253
6:43 AM $ 0.206
+0.18%
$ 4.32 million $ 96,642
6:42 AM $ 0.205
-0.05%
$ 4.32 million $ 96,642
6:41 AM $ 0.205
+0.00%
$ 4.32 million $ 96,613
6:40 AM $ 0.205
-0.09%
$ 4.32 million $ 96,488
6:39 AM $ 0.205
+0.13%
$ 4.31 million $ 98,714
5:29 AM $ 0.205
+0.00%
$ 4.3 million $ 101,263
5:27 AM $ 0.205
+0.00%
$ 4.3 million $ 101,240
5:04 AM $ 0.205
+0.13%
$ 4.3 million $ 101,751
4:56 AM $ 0.205
+0.14%
$ 4.3 million $ 101,861
4:45 AM $ 0.204
+0.08%
$ 4.29 million $ 113,065
4:36 AM $ 0.204
+0.00%
$ 4.29 million $ 115,624
4:21 AM $ 0.204
+0.00%
$ 4.28 million $ 115,917
4:13 AM $ 0.204
+0.00%
$ 4.28 million $ 117,718
4:05 AM $ 0.204
+0.00%
$ 4.28 million $ 120,251
4:02 AM $ 0.204
+0.01%
$ 4.28 million $ 119,987
4:01 AM $ 0.203
+0.00%
$ 4.28 million $ 120,022
3:59 AM $ 0.203
-0.10%
$ 4.26 million $ 120,043
3:49 AM $ 0.203
+0.00%
$ 4.26 million $ 120,047
3:40 AM $ 0.203
+0.00%
$ 4.25 million $ 119,636
3:36 AM $ 0.202
+0.00%
$ 4.25 million $ 118,147
3:35 AM $ 0.203
+0.00%
$ 4.25 million $ 118,147
3:27 AM $ 0.203
+0.14%
$ 4.26 million $ 122,430
3:25 AM $ 0.203
+0.00%
$ 4.26 million $ 121,703
3:23 AM $ 0.203
+0.00%
$ 4.26 million $ 121,668
3:18 AM $ 0.203
+0.00%
$ 4.26 million $ 122,028
3:13 AM $ 0.206
+0.00%
$ 4.33 million $ 121,230
3:04 AM $ 0.206
+0.00%
$ 4.32 million $ 122,332
3:03 AM $ 0.206
+0.00%
$ 4.32 million $ 122,332
3:01 AM $ 0.205
-1.24%
$ 4.32 million $ 120,396
2:55 AM $ 0.208
+0.40%
$ 4.35 million $ 119,913
2:51 AM $ 0.207
+0.13%
$ 4.35 million $ 119,634
2:44 AM $ 0.207
+0.00%
$ 4.34 million $ 117,512
2:43 AM $ 0.207
+0.70%
$ 4.34 million $ 117,512
2:42 AM $ 0.205
+0.00%
$ 4.34 million $ 117,489
2:39 AM $ 0.205
+0.02%
$ 4.31 million $ 117,470
2:37 AM $ 0.205
+0.00%
$ 4.31 million $ 117,426
2:34 AM $ 0.206
+0.00%
$ 4.32 million $ 117,463
2:28 AM $ 0.206
+0.00%
$ 4.32 million $ 117,630
2:26 AM $ 0.205
+0.00%
$ 4.32 million $ 117,548
2:19 AM $ 0.205
+0.00%
$ 4.3 million $ 116,937
2:14 AM $ 0.205
+0.00%
$ 4.31 million $ 116,934
2:13 AM $ 0.205
+0.00%
$ 4.31 million $ 116,934
2:11 AM $ 0.206
+0.00%
$ 4.31 million $ 116,056
2:10 AM $ 0.206
-0.49%
$ 4.31 million $ 114,539