ADAM Historical Data

ADAM Page 9
Download
Date Close Price change Market cap Trading volume
May 11, 12 PM $ 0.0967
+1.66%
$ 2.03 million $ 21,622
May 11, 10 AM $ 0.0916
-3.06%
$ 1.92 million $ 34,345
May 11, 9 AM $ 0.0954
+0.00%
$ 2 million $ 35,196
May 11, 8 AM $ 0.0953
-1.17%
$ 2 million $ 36,263
May 11, 7 AM $ 0.0964
-0.86%
$ 2.02 million $ 37,226
May 11, 6 AM $ 0.0972
-2.99%
$ 2.04 million $ 44,947
May 11, 5 AM $ 0.1
+10.41%
$ 2.11 million $ 67,491
May 11, 4 AM $ 0.0957
-0.03%
$ 2.01 million $ 127,351
May 11, 3 AM $ 0.0956
+0.75%
$ 2.01 million $ 136,141
May 11, 2 AM $ 0.0949
+0.61%
$ 1.99 million $ 138,154
May 11, 1 AM $ 0.0941
+3.65%
$ 1.98 million $ 146,116
May 11, 12 AM $ 0.0907
+0.53%
$ 1.91 million $ 147,343
May 10, 11 PM $ 0.0902
+5.81%
$ 1.89 million $ 151,703
May 10, 10 PM $ 0.0862
+0.00%
$ 1.81 million $ 159,350
May 10, 9 PM $ 0.0862
-4.05%
$ 1.81 million $ 161,160
May 10, 8 PM $ 0.0898
+0.00%
$ 1.89 million $ 166,363
May 10, 7 PM $ 0.1
+4.43%
$ 2.1 million $ 187,630
May 10, 5 PM $ 0.0992
+0.00%
$ 2.08 million $ 178,298
May 10, 3 PM $ 0.0813
-5.25%
$ 1.71 million $ 179,537
May 10, 2 PM $ 0.0831
-13.36%
$ 1.74 million $ 164,140
May 10, 1 PM $ 0.096
+8.63%
$ 2.02 million $ 187,887
May 10, 12 PM $ 0.0887
-1.35%
$ 1.86 million $ 177,569
May 10, 11 AM $ 0.0899
-4.91%
$ 1.89 million $ 180,713
May 10, 10 AM $ 0.0946
-8.34%
$ 1.99 million $ 176,687
May 10, 9 AM $ 0.103
+2.24%
$ 2.17 million $ 193,932
May 10, 8 AM $ 0.101
+2.84%
$ 2.12 million $ 193,412
May 10, 7 AM $ 0.0883
-12.15%
$ 1.85 million $ 191,044
May 10, 6 AM $ 0.0996
+3.47%
$ 2.09 million $ 189,473
May 10, 5 AM $ 0.0962
+18.58%
$ 2.02 million $ 163,080
May 10, 4 AM $ 0.0794
+6.29%
$ 1.67 million $ 112,636
May 10, 3 AM $ 0.0718
+7.04%
$ 1.51 million $ 85,658
May 10, 2 AM $ 0.0654
+0.16%
$ 1.37 million $ 77,641
May 10, 1 AM $ 0.0658
-3.86%
$ 1.38 million $ 78,364
May 10, 12 AM $ 0.0702
-6.19%
$ 1.47 million $ 75,657
May 9, 11 PM $ 0.0748
-0.16%
$ 1.57 million $ 84,986
May 9, 10 PM $ 0.0748
-5.46%
$ 1.57 million $ 63,736
May 9, 9 PM $ 0.079
+0.63%
$ 1.66 million $ 72,583
May 9, 8 PM $ 0.0792
+0.02%
$ 1.66 million $ 76,151
May 9, 7 PM $ 0.0781
-0.11%
$ 1.64 million $ 77,409
May 9, 5 PM $ 0.0749
-1.84%
$ 1.57 million $ 73,189
May 9, 4 PM $ 0.0762
+0.24%
$ 1.6 million $ 76,060
May 9, 3 PM $ 0.0761
+1.55%
$ 1.6 million $ 73,715
May 9, 2 PM $ 0.0749
+0.79%
$ 1.57 million $ 72,505
May 9, 1 PM $ 0.0756
-1.14%
$ 1.59 million $ 69,496
May 9, 12 PM $ 0.0764
-1.52%
$ 1.6 million $ 65,333
May 9, 11 AM $ 0.0775
+0.15%
$ 1.63 million $ 66,942
May 9, 10 AM $ 0.0774
-1.01%
$ 1.63 million $ 66,987
May 9, 9 AM $ 0.0794
+2.57%
$ 1.67 million $ 69,280
May 9, 8 AM $ 0.0774
+1.20%
$ 1.62 million $ 64,325
May 9, 7 AM $ 0.0765
-4.24%
$ 1.61 million $ 69,035