ADAM Historical Data

ADAM Page 40
Download
Date Close Price change Market cap Trading volume
Apr 16, 4 PM $ 0.205
+0.00%
$ 4.3 million $ 81,756
Apr 16, 3 PM $ 0.205
+0.58%
$ 4.3 million $ 81,778
Apr 16, 2 PM $ 0.204
-0.36%
$ 4.28 million $ 81,781
Apr 16, 1 PM $ 0.204
-1.50%
$ 4.29 million $ 76,521
Apr 16, 12 PM $ 0.207
+1.05%
$ 4.36 million $ 72,310
Apr 16, 11 AM $ 0.205
+0.21%
$ 4.31 million $ 91,191
Apr 16, 10 AM $ 0.205
-0.10%
$ 4.3 million $ 96,700
Apr 16, 9 AM $ 0.205
+0.30%
$ 4.31 million $ 99,121
Apr 16, 8 AM $ 0.204
+0.47%
$ 4.28 million $ 96,856
Apr 16, 7 AM $ 0.203
-1.22%
$ 4.27 million $ 83,982
Apr 16, 6 AM $ 0.206
+0.41%
$ 4.32 million $ 97,253
Apr 16, 5 AM $ 0.205
+0.04%
$ 4.3 million $ 101,263
Apr 16, 4 AM $ 0.205
+0.63%
$ 4.3 million $ 101,861
Apr 16, 3 AM $ 0.203
-2.37%
$ 4.26 million $ 120,043
Apr 16, 2 AM $ 0.208
+0.72%
$ 4.37 million $ 119,913
Apr 16, 1 AM $ 0.206
+0.25%
$ 4.34 million $ 113,947
Apr 16, 12 AM $ 0.206
+0.13%
$ 4.32 million $ 114,096
Apr 15, 11 PM $ 0.206
-0.09%
$ 4.32 million $ 113,806
Apr 15, 10 PM $ 0.205
+0.68%
$ 4.31 million $ 111,954
Apr 15, 9 PM $ 0.204
+1.37%
$ 4.28 million $ 109,519
Apr 15, 8 PM $ 0.201
+0.15%
$ 4.22 million $ 106,873
Apr 15, 3 PM $ 0.204
-0.12%
$ 4.28 million $ 107,451
Apr 15, 2 PM $ 0.204
+0.35%
$ 4.29 million $ 107,249
Apr 15, 1 PM $ 0.203
+0.64%
$ 4.27 million $ 111,009
Apr 15, 12 PM $ 0.202
-0.61%
$ 4.25 million $ 110,560
Apr 15, 11 AM $ 0.204
-0.59%
$ 4.28 million $ 92,136
Apr 15, 10 AM $ 0.205
+1.39%
$ 4.3 million $ 99,000
Apr 15, 9 AM $ 0.202
+0.45%
$ 4.24 million $ 98,463
Apr 15, 8 AM $ 0.201
+0.92%
$ 4.21 million $ 167,977
Apr 15, 7 AM $ 0.199
-4.98%
$ 4.18 million $ 209,424
Apr 15, 6 AM $ 0.209
+4.16%
$ 4.39 million $ 264,200
Apr 15, 5 AM $ 0.2
-0.40%
$ 4.19 million $ 320,109
Apr 15, 4 AM $ 0.2
+0.22%
$ 4.21 million $ 364,223
Apr 15, 3 AM $ 0.199
-1.40%
$ 4.19 million $ 345,200
Apr 15, 2 AM $ 0.202
+0.72%
$ 4.24 million $ 345,192
Apr 15, 1 AM $ 0.201
+0.65%
$ 4.21 million $ 342,564
Apr 15, 12 AM $ 0.199
+0.50%
$ 4.18 million $ 340,617
Apr 14, 11 PM $ 0.198
+0.42%
$ 4.17 million $ 344,350
Apr 14, 10 PM $ 0.199
-0.27%
$ 4.18 million $ 344,540
Apr 14, 9 PM $ 0.198
+0.06%
$ 4.16 million $ 345,007
Apr 14, 8 PM $ 0.199
+0.77%
$ 4.18 million $ 346,693
Apr 14, 4 PM $ 0.202
+0.00%
$ 4.23 million $ 349,121
Apr 14, 3 PM $ 0.203
+0.00%
$ 4.26 million $ 354,166
Apr 14, 2 PM $ 0.203
+0.92%
$ 4.25 million $ 358,165
Apr 14, 1 PM $ 0.201
+0.18%
$ 4.21 million $ 362,206
Apr 14, 12 PM $ 0.2
-0.42%
$ 4.21 million $ 372,457
Apr 14, 11 AM $ 0.202
+0.02%
$ 4.24 million $ 369,350
Apr 14, 10 AM $ 0.202
+1.06%
$ 4.24 million $ 357,641
Apr 14, 9 AM $ 0.2
-7.30%
$ 4.19 million $ 355,884
Apr 14, 8 AM $ 0.201
-7.21%
$ 4.22 million $ 301,371