ADAM Historical Data

ADAM Page 47
Download
Date Close Price change Market cap Trading volume
Mar 30, 10 PM $ 0.196
+0.00%
$ 4.11 million $ 75,099
Mar 30, 9 PM $ 0.196
+0.09%
$ 4.11 million $ 75,451
Mar 30, 8 PM $ 0.195
+0.11%
$ 4.1 million $ 75,274
Mar 30, 4 PM $ 0.195
+0.00%
$ 4.09 million $ 75,384
Mar 30, 2 PM $ 0.195
+0.53%
$ 4.1 million $ 75,648
Mar 30, 1 PM $ 0.194
-3.19%
$ 4.07 million $ 78,329
Mar 30, 12 PM $ 0.201
+2.71%
$ 4.22 million $ 73,067
Mar 30, 11 AM $ 0.195
+0.25%
$ 4.1 million $ 74,009
Mar 30, 10 AM $ 0.195
-0.37%
$ 4.09 million $ 73,377
Mar 30, 9 AM $ 0.196
-0.25%
$ 4.11 million $ 82,689
Mar 30, 8 AM $ 0.196
+0.32%
$ 4.12 million $ 84,231
Mar 30, 7 AM $ 0.195
-3.05%
$ 4.1 million $ 83,138
Mar 30, 6 AM $ 0.203
+2.01%
$ 4.26 million $ 73,301
Mar 30, 5 AM $ 0.199
+0.05%
$ 4.17 million $ 71,260
Mar 30, 4 AM $ 0.199
-0.10%
$ 4.17 million $ 75,676
Mar 30, 3 AM $ 0.199
+0.16%
$ 4.18 million $ 78,229
Mar 30, 2 AM $ 0.198
+0.71%
$ 4.16 million $ 70,043
Mar 30, 1 AM $ 0.196
+0.11%
$ 4.13 million $ 92,207
Mar 30, 12 AM $ 0.196
-0.36%
$ 4.12 million $ 102,340
Mar 29, 11 PM $ 0.197
-1.95%
$ 4.14 million $ 99,581
Mar 29, 10 PM $ 0.202
+2.48%
$ 4.24 million $ 98,023
Mar 29, 9 PM $ 0.197
+0.22%
$ 4.13 million $ 94,703
Mar 29, 8 PM $ 0.196
+0.43%
$ 4.12 million $ 102,085
Mar 29, 7 PM $ 0.195
+0.00%
$ 4.1 million $ 107,199
Mar 29, 4 PM $ 0.198
+0.00%
$ 4.16 million $ 108,487
Mar 29, 3 PM $ 0.198
+1.93%
$ 4.16 million $ 109,894
Mar 29, 2 PM $ 0.199
-1.55%
$ 4.18 million $ 109,736
Mar 29, 1 PM $ 0.202
+1.37%
$ 4.25 million $ 107,916
Mar 29, 12 PM $ 0.2
+2.73%
$ 4.19 million $ 104,786
Mar 29, 11 AM $ 0.195
-0.26%
$ 4.09 million $ 102,288
Mar 29, 10 AM $ 0.195
-1.22%
$ 4.09 million $ 100,916
Mar 29, 9 AM $ 0.2
-0.14%
$ 4.2 million $ 94,624
Mar 29, 8 AM $ 0.201
+2.07%
$ 4.21 million $ 95,340
Mar 29, 7 AM $ 0.197
+0.19%
$ 4.13 million $ 87,358
Mar 29, 6 AM $ 0.196
-2.46%
$ 4.12 million $ 103,852
Mar 29, 5 AM $ 0.201
+3.90%
$ 4.23 million $ 98,231
Mar 29, 4 AM $ 0.194
+0.97%
$ 4.07 million $ 119,883
Mar 29, 3 AM $ 0.192
-1.21%
$ 4.03 million $ 127,893
Mar 29, 2 AM $ 0.193
-0.76%
$ 4.06 million $ 134,989
Mar 29, 1 AM $ 0.195
-3.62%
$ 4.09 million $ 108,594
Mar 29, 12 AM $ 0.202
+0.10%
$ 4.25 million $ 105,505
Mar 28, 11 PM $ 0.202
+0.12%
$ 4.25 million $ 107,080
Mar 28, 10 PM $ 0.202
-2.26%
$ 4.24 million $ 116,054
Mar 28, 9 PM $ 0.207
-0.24%
$ 4.35 million $ 122,593
Mar 28, 8 PM $ 0.207
+6.26%
$ 4.36 million $ 123,518
Mar 28, 5 PM $ 0.197
+0.38%
$ 4.13 million $ 136,653
Mar 28, 4 PM $ 0.196
+0.14%
$ 4.13 million $ 137,471
Mar 28, 3 PM $ 0.196
+0.37%
$ 4.12 million $ 142,795
Mar 28, 2 PM $ 0.195
+0.08%
$ 4.1 million $ 202,179
Mar 28, 1 PM $ 0.195
-1.24%
$ 4.1 million $ 239,384