ADAM Historical Data

ADAM Page 8
Download
Date Close Price change Market cap Trading volume
May 14, 4 AM $ 0.0988
-4.17%
$ 2.07 million $ 4,059
May 14, 3 AM $ 0.102
+0.79%
$ 2.15 million $ 4,401
May 14, 2 AM $ 0.101
+4.67%
$ 2.13 million $ 10,453
May 14, 1 AM $ 0.097
+0.11%
$ 2.04 million $ 13,740
May 14, 12 AM $ 0.104
+0.01%
$ 2.19 million $ 13,244
May 13, 10 PM $ 0.101
+0.00%
$ 2.13 million $ 14,737
May 13, 9 PM $ 0.101
+9.05%
$ 2.13 million $ 15,702
May 13, 8 PM $ 0.0929
-2.56%
$ 1.95 million $ 13,900
May 13, 3 PM $ 0.1
+16.43%
$ 2.11 million $ 14,879
May 13, 12 PM $ 0.0865
-0.09%
$ 1.82 million $ 14,701
May 13, 11 AM $ 0.0866
-3.25%
$ 1.82 million $ 14,604
May 13, 9 AM $ 0.0888
+1.54%
$ 1.87 million $ 15,621
May 13, 8 AM $ 0.0961
+13.03%
$ 2.02 million $ 15,372
May 13, 7 AM $ 0.0851
-11.39%
$ 1.79 million $ 15,035
May 13, 6 AM $ 0.0961
+0.63%
$ 2.02 million $ 18,005
May 13, 5 AM $ 0.0956
+6.04%
$ 2.01 million $ 17,869
May 13, 4 AM $ 0.0961
+12.51%
$ 2.02 million $ 18,692
May 13, 3 AM $ 0.089
+0.89%
$ 1.87 million $ 18,561
May 13, 2 AM $ 0.0831
-10.57%
$ 1.75 million $ 12,869
May 13, 1 AM $ 0.0941
-2.42%
$ 1.98 million $ 11,078
May 13, 12 AM $ 0.0964
+5.74%
$ 2.02 million $ 11,625
May 12, 11 PM $ 0.0918
+2.56%
$ 1.93 million $ 12,388
May 12, 10 PM $ 0.0921
+0.01%
$ 1.93 million $ 11,706
May 12, 9 PM $ 0.0954
+3.42%
$ 2 million $ 12,643
May 12, 5 PM $ 0.103
+19.39%
$ 2.17 million $ 13,755
May 12, 4 PM $ 0.0903
+0.00%
$ -- $ 12,552
May 12, 3 PM $ 0.0901
+3.32%
$ 1.89 million $ 12,552
May 12, 2 PM $ 0.0872
-5.71%
$ 1.83 million $ 15,225
May 12, 1 PM $ 0.0925
-4.40%
$ 1.94 million $ 14,878
May 12, 11 AM $ 0.0963
+1.25%
$ 2.02 million $ 16,413
May 12, 10 AM $ 0.108
+13.40%
$ 2.26 million $ 16,101
May 12, 9 AM $ 0.0949
-9.76%
$ 1.99 million $ 16,030
May 12, 8 AM $ 0.105
-1.23%
$ 2.21 million $ 18,830
May 12, 7 AM $ 0.0974
+7.30%
$ 2.04 million $ 19,260
May 12, 6 AM $ 0.0907
-17.03%
$ 1.91 million $ 17,123
May 12, 5 AM $ 0.105
+14.18%
$ 2.21 million $ 18,590
May 12, 4 AM $ 0.0922
+5.43%
$ 1.94 million $ 15,683
May 12, 3 AM $ 0.0873
-7.46%
$ 1.83 million $ 15,309
May 12, 2 AM $ 0.0925
+0.28%
$ 1.94 million $ 17,963
May 12, 1 AM $ 0.0922
+1.18%
$ 1.94 million $ 17,854
May 12, 12 AM $ 0.0922
-1.61%
$ 1.94 million $ 17,916
May 11, 11 PM $ 0.0938
-1.46%
$ 1.97 million $ 21,115
May 11, 10 PM $ 0.0952
-1.26%
$ 2 million $ 24,068
May 11, 7 PM $ 0.0962
-0.19%
$ 2.02 million $ 24,729
May 11, 5 PM $ 0.0965
-0.22%
$ 2.03 million $ 24,640
May 11, 4 PM $ 0.0967
+1.17%
$ 2.03 million $ 23,366
May 11, 3 PM $ 0.0962
+0.00%
$ 2.02 million $ 23,349
May 11, 2 PM $ 0.0981
+0.77%
$ 2.06 million $ 22,413
May 11, 1 PM $ 0.0974
+0.94%
$ 2.05 million $ 21,330
May 11, 12 PM $ 0.0967
+1.66%
$ 2.03 million $ 21,622