ADAM Historical Data

ADAM Page 5
Download
Date Close Price change Market cap Trading volume
Apr 7, 10 AM $ 0.2
+0.45%
$ 4.2 million $ 83,543
Apr 7, 9 AM $ 0.199
-0.64%
$ 4.18 million $ 85,248
Apr 7, 8 AM $ 0.2
+1.09%
$ 4.21 million $ 86,422
Apr 7, 7 AM $ 0.198
+0.67%
$ 4.16 million $ 78,873
Apr 7, 6 AM $ 0.197
-0.52%
$ 4.13 million $ 80,742
Apr 7, 5 AM $ 0.198
+0.50%
$ 4.16 million $ 88,106
Apr 7, 4 AM $ 0.197
+0.26%
$ 4.14 million $ 98,695
Apr 7, 3 AM $ 0.196
+0.17%
$ 4.12 million $ 93,385
Apr 7, 2 AM $ 0.196
-0.88%
$ 4.11 million $ 100,173
Apr 7, 1 AM $ 0.198
+0.82%
$ 4.16 million $ 102,696
Apr 7, 12 AM $ 0.197
-2.05%
$ 4.13 million $ 113,151
Apr 6, 11 PM $ 0.2
-3.46%
$ 4.21 million $ 119,985
Apr 6, 10 PM $ 0.207
-0.02%
$ 4.35 million $ 109,244
Apr 6, 9 PM $ 0.207
+2.95%
$ 4.35 million $ 101,548
Apr 6, 8 PM $ 0.202
-0.29%
$ 4.24 million $ 95,017
Apr 6, 6 PM $ 0.202
+0.25%
$ 4.23 million $ 92,449
Apr 6, 3 PM $ 0.199
+0.87%
$ 4.19 million $ 104,278
Apr 6, 2 PM $ 0.198
-0.07%
$ 4.15 million $ 102,352
Apr 6, 1 PM $ 0.198
+0.01%
$ 4.15 million $ 102,420
Apr 6, 12 PM $ 0.198
-1.61%
$ 4.15 million $ 101,442
Apr 6, 11 AM $ 0.201
-0.59%
$ 4.22 million $ 118,783
Apr 6, 10 AM $ 0.202
-0.18%
$ 4.24 million $ 125,124
Apr 6, 9 AM $ 0.202
+0.34%
$ 4.25 million $ 139,208
Apr 6, 8 AM $ 0.202
+1.96%
$ 4.23 million $ 130,759
Apr 6, 7 AM $ 0.198
+0.80%
$ 4.15 million $ 125,695
Apr 6, 6 AM $ 0.196
-5.84%
$ 4.12 million $ 122,363
Apr 6, 5 AM $ 0.208
+5.16%
$ 4.38 million $ 112,375
Apr 6, 4 AM $ 0.198
-0.73%
$ 4.16 million $ 94,905
Apr 6, 3 AM $ 0.2
-1.14%
$ 4.2 million $ 96,327
Apr 6, 2 AM $ 0.204
-0.42%
$ 4.29 million $ 88,766
Apr 6, 1 AM $ 0.205
+4.00%
$ 4.31 million $ 84,734
Apr 6, 12 AM $ 0.196
-1.47%
$ 4.12 million $ 78,762
Apr 5, 11 PM $ 0.199
+0.06%
$ 4.18 million $ 118,889
Apr 5, 10 PM $ 0.199
+0.26%
$ 4.19 million $ 124,158
Apr 5, 8 PM $ 0.199
+0.00%
$ 4.17 million $ 125,272
Apr 5, 4 PM $ 0.2
-0.33%
$ 4.19 million $ 126,408
Apr 5, 3 PM $ 0.2
+3.94%
$ 4.21 million $ 123,350
Apr 5, 2 PM $ 0.193
+0.00%
$ 4.05 million $ 130,929
Apr 5, 1 PM $ 0.194
+0.18%
$ 4.07 million $ 131,984
Apr 5, 12 PM $ 0.195
+0.07%
$ 4.09 million $ 139,385
Apr 5, 11 AM $ 0.196
-1.33%
$ 4.12 million $ 133,982
Apr 5, 10 AM $ 0.199
+0.66%
$ 4.18 million $ 122,179
Apr 5, 9 AM $ 0.198
+0.00%
$ 4.15 million $ 98,896
Apr 5, 8 AM $ 0.197
+0.00%
$ 4.15 million $ 106,991
Apr 5, 7 AM $ 0.198
+0.03%
$ 4.16 million $ 108,054
Apr 5, 6 AM $ 0.198
-0.57%
$ 4.15 million $ 107,147
Apr 5, 5 AM $ 0.199
+0.10%
$ 4.18 million $ 108,090
Apr 5, 4 AM $ 0.199
-0.03%
$ 4.18 million $ 117,515
Apr 5, 3 AM $ 0.199
+0.67%
$ 4.18 million $ 116,676
Apr 5, 2 AM $ 0.198
+0.12%
$ 4.15 million $ 117,406