ADAM Historical Data

ADAM Page 9
Download
Date Close Price change Market cap Trading volume
Mar 28, 9 PM $ 0.207
-0.24%
$ 4.35 million $ 122,593
Mar 28, 8 PM $ 0.207
+6.26%
$ 4.36 million $ 123,518
Mar 28, 5 PM $ 0.197
+0.38%
$ 4.13 million $ 136,653
Mar 28, 4 PM $ 0.196
+0.14%
$ 4.13 million $ 137,471
Mar 28, 3 PM $ 0.196
+0.37%
$ 4.12 million $ 142,795
Mar 28, 2 PM $ 0.195
+0.08%
$ 4.1 million $ 202,179
Mar 28, 1 PM $ 0.195
-1.24%
$ 4.1 million $ 239,384
Mar 28, 12 PM $ 0.198
+1.67%
$ 4.15 million $ 246,780
Mar 28, 11 AM $ 0.194
+0.03%
$ 4.08 million $ 248,796
Mar 28, 10 AM $ 0.194
+0.44%
$ 4.08 million $ 268,257
Mar 28, 9 AM $ 0.193
+0.67%
$ 4.06 million $ 280,571
Mar 28, 8 AM $ 0.192
-1.18%
$ 4.03 million $ 286,577
Mar 28, 7 AM $ 0.194
-0.92%
$ 4.08 million $ 311,215
Mar 28, 6 AM $ 0.196
+0.64%
$ 4.12 million $ 313,097
Mar 28, 5 AM $ 0.195
-1.06%
$ 4.09 million $ 320,983
Mar 28, 4 AM $ 0.197
-2.04%
$ 4.14 million $ 299,887
Mar 28, 3 AM $ 0.201
+2.95%
$ 4.23 million $ 292,645
Mar 28, 2 AM $ 0.195
+1.09%
$ 4.1 million $ 282,931
Mar 28, 1 AM $ 0.193
-0.46%
$ 4.05 million $ 280,355
Mar 28, 12 AM $ 0.194
-1.04%
$ 4.07 million $ 293,214
Mar 27, 11 PM $ 0.196
-3.02%
$ 4.11 million $ 295,801
Mar 27, 10 PM $ 0.202
-4.04%
$ 4.24 million $ 286,793
Mar 27, 9 PM $ 0.21
+0.41%
$ 4.4 million $ 284,999
Mar 27, 8 PM $ 0.207
+7.55%
$ 4.36 million $ 276,799
Mar 27, 7 PM $ 0.192
-0.01%
$ 4.03 million $ 243,907
Mar 27, 4 PM $ 0.193
+0.56%
$ 4.06 million $ 240,465
Mar 27, 3 PM $ 0.191
-3.17%
$ 4.01 million $ 237,586
Mar 27, 2 PM $ 0.197
-0.95%
$ 4.15 million $ 196,826
Mar 27, 1 PM $ 0.199
+2.00%
$ 4.19 million $ 138,656
Mar 27, 12 PM $ 0.195
-1.79%
$ 4.1 million $ 130,173
Mar 27, 11 AM $ 0.199
-1.00%
$ 4.17 million $ 132,894
Mar 27, 10 AM $ 0.201
+1.27%
$ 4.21 million $ 116,039
Mar 27, 9 AM $ 0.198
-0.34%
$ 4.15 million $ 107,042
Mar 27, 8 AM $ 0.198
-0.44%
$ 4.16 million $ 112,387
Mar 27, 7 AM $ 0.197
+0.64%
$ 4.14 million $ 177,324
Mar 27, 6 AM $ 0.196
+1.01%
$ 4.11 million $ 158,194
Mar 27, 5 AM $ 0.194
-0.78%
$ 4.07 million $ 153,647
Mar 27, 4 AM $ 0.194
-0.02%
$ 4.08 million $ 148,916
Mar 27, 3 AM $ 0.194
+0.47%
$ 4.08 million $ 149,478
Mar 27, 2 AM $ 0.193
-0.10%
$ 4.06 million $ 149,181
Mar 27, 1 AM $ 0.194
-1.25%
$ 4.06 million $ 150,449
Mar 27, 12 AM $ 0.197
+0.07%
$ 4.13 million $ 137,521
Mar 26, 11 PM $ 0.194
+0.00%
$ 4.07 million $ 165,865
Mar 26, 10 PM $ 0.194
+0.24%
$ 4.07 million $ 167,337
Mar 26, 9 PM $ 0.194
-0.08%
$ 4.07 million $ 176,455
Mar 26, 8 PM $ 0.194
-0.30%
$ 4.06 million $ 178,371
Mar 26, 4 PM $ 0.194
+0.00%
$ 4.08 million $ 182,590
Mar 26, 3 PM $ 0.194
-0.84%
$ 4.08 million $ 183,692
Mar 26, 2 PM $ 0.194
-0.96%
$ 4.07 million $ 184,906
Mar 26, 1 PM $ 0.195
-0.05%
$ 4.1 million $ 191,060