ADAM Historical Data

ADAM Page 56
Download
Date Close Price change Market cap Trading volume
Mar 9, 8 AM $ 0.194
-1.48%
$ 4.08 million $ 45,009
Mar 9, 7 AM $ 0.197
+1.66%
$ 4.14 million $ 18,870
Mar 9, 6 AM $ 0.194
+0.07%
$ 4.07 million $ 15,298
Mar 9, 5 AM $ 0.194
-3.35%
$ 4.07 million $ 11,929
Mar 9, 4 AM $ 0.2
+0.40%
$ 4.2 million $ 7,144
Mar 9, 3 AM $ 0.199
+0.52%
$ 4.19 million $ 5,112
Mar 9, 2 AM $ 0.199
+0.07%
$ 4.18 million $ 93,579
Mar 9, 1 AM $ 0.199
+0.14%
$ 4.18 million $ 93,332
Mar 9, 12 AM $ 0.199
+0.19%
$ 4.17 million $ 93,006
Mar 8, 11 PM $ 0.198
-0.81%
$ 4.16 million $ 92,962
Mar 8, 9 PM $ 0.201
+0.26%
$ 4.21 million $ 91,776
Mar 8, 8 PM $ 0.201
+0.26%
$ 4.21 million $ 88,333
Mar 8, 3 PM $ 0.2
-0.30%
$ 4.2 million $ 81,572
Mar 8, 2 PM $ 0.201
+0.41%
$ 4.21 million $ 79,171
Mar 8, 1 PM $ 0.2
+2.27%
$ 4.2 million $ 78,113
Mar 8, 12 PM $ 0.196
+0.41%
$ 4.11 million $ 72,142
Mar 8, 11 AM $ 0.195
-0.08%
$ 4.09 million $ 71,270
Mar 8, 10 AM $ 0.196
+0.11%
$ 4.11 million $ 41,545
Mar 8, 9 AM $ 0.197
+0.32%
$ 4.13 million $ 40,729
Mar 8, 8 AM $ 0.196
-1.20%
$ 4.13 million $ 40,000
Mar 8, 7 AM $ 0.199
+0.00%
$ 4.17 million $ 36,462
Mar 8, 6 AM $ 0.199
+0.58%
$ 4.18 million $ 31,951
Mar 8, 5 AM $ 0.199
+0.91%
$ 4.18 million $ 17,160
Mar 8, 4 AM $ 0.198
-0.69%
$ 4.15 million $ 16,437
Mar 8, 3 AM $ 0.198
+0.96%
$ 4.17 million $ 5,505
Mar 8, 2 AM $ 0.197
+0.52%
$ 4.13 million $ 126,685
Mar 8, 1 AM $ 0.196
+0.07%
$ 4.11 million $ 125,422
Mar 7, 11 PM $ 0.195
+0.31%
$ 4.1 million $ 125,278
Mar 7, 10 PM $ 0.195
+0.07%
$ 4.09 million $ 124,020
Mar 7, 9 PM $ 0.194
+0.08%
$ 4.08 million $ 88,170
Mar 7, 4 PM $ 0.196
+0.00%
$ 4.12 million $ 125,446
Mar 7, 3 PM $ 0.199
+0.25%
$ 4.17 million $ 124,239
Mar 7, 2 PM $ 0.201
-0.10%
$ 4.22 million $ 121,769
Mar 7, 1 PM $ 0.201
+0.54%
$ 4.23 million $ 118,770
Mar 7, 12 PM $ 0.2
+1.36%
$ 4.21 million $ 110,816
Mar 7, 11 AM $ 0.198
+0.40%
$ 4.15 million $ 107,296
Mar 7, 10 AM $ 0.197
+0.17%
$ 4.13 million $ 104,240
Mar 7, 9 AM $ 0.197
-0.41%
$ 4.13 million $ 103,748
Mar 7, 8 AM $ 0.198
-0.71%
$ 4.15 million $ 101,736
Mar 7, 7 AM $ 0.199
+0.98%
$ 4.18 million $ 92,232
Mar 7, 6 AM $ 0.197
-0.37%
$ 4.14 million $ 87,277
Mar 7, 5 AM $ 0.198
+1.42%
$ 4.16 million $ 45,630
Mar 7, 4 AM $ 0.195
+0.05%
$ 4.1 million $ 36,396
Mar 7, 3 AM $ 0.196
-0.58%
$ 4.11 million $ 34,693
Mar 7, 2 AM $ 0.197
+1.53%
$ 4.13 million $ 150,776
Mar 7, 12 AM $ 0.193
+0.13%
$ 4.06 million $ 114,556
Mar 6, 11 PM $ 0.193
-0.05%
$ 4.05 million $ 114,281
Mar 6, 10 PM $ 0.193
-0.03%
$ 4.05 million $ 69,370
Mar 6, 3 PM $ 0.193
-3.38%
$ 4.06 million $ 113,158
Mar 6, 2 PM $ 0.2
+0.51%
$ 4.2 million $ 97,337