ADAM Historical Data

ADAM Page 46
Download
Date Close Price change Market cap Trading volume
Apr 2, 8 AM $ 0.197
+0.79%
$ 4.13 million $ 138,099
Apr 2, 7 AM $ 0.195
+1.72%
$ 4.08 million $ 116,331
Apr 2, 6 AM $ 0.191
-0.73%
$ 4.01 million $ 120,759
Apr 2, 5 AM $ 0.192
-2.03%
$ 4.04 million $ 136,446
Apr 2, 4 AM $ 0.196
-1.12%
$ 4.11 million $ 134,245
Apr 2, 3 AM $ 0.198
+0.77%
$ 4.16 million $ 136,456
Apr 2, 2 AM $ 0.197
+0.48%
$ 4.13 million $ 143,994
Apr 2, 1 AM $ 0.196
+0.26%
$ 4.13 million $ 148,714
Apr 2, 12 AM $ 0.196
-0.07%
$ 4.11 million $ 148,403
Apr 1, 11 PM $ 0.195
-0.08%
$ 4.1 million $ 149,285
Apr 1, 10 PM $ 0.197
+0.17%
$ 4.13 million $ 149,837
Apr 1, 9 PM $ 0.2
+0.13%
$ 4.21 million $ 146,757
Apr 1, 8 PM $ 0.2
+1.41%
$ 4.2 million $ 144,483
Apr 1, 4 PM $ 0.197
+0.00%
$ 4.13 million $ 142,912
Apr 1, 3 PM $ 0.197
+0.72%
$ 4.13 million $ 140,437
Apr 1, 2 PM $ 0.195
-1.59%
$ 4.1 million $ 148,781
Apr 1, 1 PM $ 0.198
+0.78%
$ 4.17 million $ 147,565
Apr 1, 12 PM $ 0.197
-0.07%
$ 4.13 million $ 148,356
Apr 1, 11 AM $ 0.197
-0.10%
$ 4.13 million $ 153,439
Apr 1, 10 AM $ 0.197
+0.05%
$ 4.13 million $ 140,463
Apr 1, 9 AM $ 0.194
-4.16%
$ 4.07 million $ 136,855
Apr 1, 8 AM $ 0.203
+3.56%
$ 4.25 million $ 105,160
Apr 1, 7 AM $ 0.196
+0.75%
$ 4.12 million $ 84,695
Apr 1, 6 AM $ 0.195
-2.99%
$ 4.09 million $ 97,815
Apr 1, 5 AM $ 0.201
+0.86%
$ 4.21 million $ 88,484
Apr 1, 4 AM $ 0.199
+1.73%
$ 4.18 million $ 84,540
Apr 1, 3 AM $ 0.197
+2.18%
$ 4.13 million $ 78,853
Apr 1, 2 AM $ 0.192
-0.42%
$ 4.04 million $ 72,548
Apr 1, 1 AM $ 0.193
-1.21%
$ 4.05 million $ 72,496
Apr 1, 12 AM $ 0.196
-0.36%
$ 4.11 million $ 73,971
Mar 31, 10 PM $ 0.196
+0.01%
$ 4.11 million $ 75,116
Mar 31, 9 PM $ 0.196
-0.05%
$ 4.11 million $ 74,784
Mar 31, 3 PM $ 0.195
-2.07%
$ 4.1 million $ 74,370
Mar 31, 2 PM $ 0.2
-0.35%
$ 4.19 million $ 67,485
Mar 31, 1 PM $ 0.2
+2.04%
$ 4.21 million $ 67,145
Mar 31, 12 PM $ 0.196
+0.81%
$ 4.13 million $ 72,384
Mar 31, 11 AM $ 0.194
+0.41%
$ 4.08 million $ 71,004
Mar 31, 10 AM $ 0.194
-0.15%
$ 4.06 million $ 71,550
Mar 31, 9 AM $ 0.194
+0.16%
$ 4.07 million $ 70,571
Mar 31, 8 AM $ 0.193
-3.23%
$ 4.06 million $ 73,117
Mar 31, 7 AM $ 0.2
+0.60%
$ 4.19 million $ 69,934
Mar 31, 6 AM $ 0.198
+1.42%
$ 4.16 million $ 59,285
Mar 31, 5 AM $ 0.195
+0.25%
$ 4.1 million $ 64,743
Mar 31, 4 AM $ 0.195
-0.99%
$ 4.09 million $ 63,573
Mar 31, 3 AM $ 0.197
+0.92%
$ 4.13 million $ 61,572
Mar 31, 2 AM $ 0.195
+0.55%
$ 4.09 million $ 69,798
Mar 31, 1 AM $ 0.194
-1.91%
$ 4.06 million $ 68,117
Mar 31, 12 AM $ 0.197
+0.25%
$ 4.14 million $ 63,779
Mar 30, 11 PM $ 0.197
+0.45%
$ 4.13 million $ 65,301
Mar 30, 10 PM $ 0.196
+0.00%
$ 4.11 million $ 75,099