ADAM Historical Data

ADAM Page 50
Download
Date Close Price change Market cap Trading volume
Mar 23, 10 PM $ 0.191
-1.37%
$ 4.01 million $ 88,414
Mar 23, 9 PM $ 0.194
+0.56%
$ 4.07 million $ 86,567
Mar 23, 8 PM $ 0.193
+0.07%
$ 4.05 million $ 84,872
Mar 23, 3 PM $ 0.194
-1.62%
$ 4.07 million $ 85,225
Mar 23, 2 PM $ 0.197
+1.27%
$ 4.14 million $ 80,012
Mar 23, 1 PM $ 0.194
+1.37%
$ 4.08 million $ 80,132
Mar 23, 12 PM $ 0.192
-0.62%
$ 4.03 million $ 79,270
Mar 23, 11 AM $ 0.193
+0.42%
$ 4.06 million $ 82,731
Mar 23, 10 AM $ 0.193
-2.98%
$ 4.05 million $ 89,844
Mar 23, 9 AM $ 0.199
-1.82%
$ 4.17 million $ 88,103
Mar 23, 8 AM $ 0.202
+1.61%
$ 4.25 million $ 78,732
Mar 23, 7 AM $ 0.199
+0.90%
$ 4.18 million $ 67,421
Mar 23, 6 AM $ 0.197
+0.67%
$ 4.14 million $ 58,787
Mar 23, 5 AM $ 0.196
+0.09%
$ 4.11 million $ 59,644
Mar 23, 4 AM $ 0.195
-0.51%
$ 4.1 million $ 59,286
Mar 23, 3 AM $ 0.196
-0.04%
$ 4.12 million $ 64,621
Mar 23, 2 AM $ 0.196
+0.64%
$ 4.12 million $ 56,144
Mar 23, 1 AM $ 0.195
+0.00%
$ -- $ 57,486
Mar 23, 12 AM $ 0.195
+0.59%
$ 4.09 million $ 57,402
Mar 22, 11 PM $ 0.195
-0.47%
$ 4.09 million $ 52,159
Mar 22, 10 PM $ 0.196
+0.00%
$ 4.12 million $ 53,858
Mar 22, 9 PM $ 0.196
+0.49%
$ 4.12 million $ 54,022
Mar 22, 8 PM $ 0.196
-0.55%
$ 4.11 million $ 54,202
Mar 22, 7 PM $ 0.197
+0.00%
$ 4.13 million $ 54,095
Mar 22, 6 PM $ 0.197
+0.00%
$ 4.13 million $ 53,858
Mar 22, 3 PM $ 0.199
+0.31%
$ 4.18 million $ 54,962
Mar 22, 2 PM $ 0.198
+1.05%
$ 4.17 million $ 54,332
Mar 22, 1 PM $ 0.196
-0.21%
$ 4.12 million $ 54,459
Mar 22, 12 PM $ 0.197
-0.57%
$ 4.13 million $ 52,890
Mar 22, 11 AM $ 0.198
-0.13%
$ 4.15 million $ 55,149
Mar 22, 10 AM $ 0.198
+0.73%
$ 4.16 million $ 106,957
Mar 22, 9 AM $ 0.197
-0.28%
$ 4.13 million $ 100,398
Mar 22, 8 AM $ 0.197
+1.29%
$ 4.15 million $ 97,322
Mar 22, 7 AM $ 0.194
+0.00%
$ 4.08 million $ 96,471
Mar 22, 6 AM $ 0.195
-1.30%
$ 4.1 million $ 96,742
Mar 22, 5 AM $ 0.198
+0.05%
$ 4.15 million $ 95,908
Mar 22, 4 AM $ 0.198
+0.82%
$ 4.15 million $ 109,337
Mar 22, 3 AM $ 0.196
-1.69%
$ 4.12 million $ 105,976
Mar 22, 2 AM $ 0.2
+0.77%
$ 4.19 million $ 108,718
Mar 22, 1 AM $ 0.198
+1.16%
$ 4.16 million $ 106,496
Mar 22, 12 AM $ 0.196
+0.21%
$ 4.11 million $ 105,406
Mar 21, 11 PM $ 0.195
+1.07%
$ 4.1 million $ 108,374
Mar 21, 10 PM $ 0.193
+0.17%
$ 4.05 million $ 107,786
Mar 21, 9 PM $ 0.193
+0.13%
$ 4.06 million $ 109,360
Mar 21, 3 PM $ 0.194
+1.99%
$ 4.07 million $ 118,236
Mar 21, 2 PM $ 0.19
+0.69%
$ 3.99 million $ 122,588
Mar 21, 1 PM $ 0.189
-1.95%
$ 3.96 million $ 129,191
Mar 21, 12 PM $ 0.192
-3.41%
$ 4.04 million $ 134,340
Mar 21, 11 AM $ 0.199
+2.54%
$ 4.17 million $ 148,620
Mar 21, 10 AM $ 0.194
+2.74%
$ 4.07 million $ 105,439