ADAM Historical Data

ADAM Page 9
Download
Date Close Price change Market cap Trading volume
Jun 28, 9 PM $ 0.0709
-0.34%
$ 1.49 million $ 37,800
Jun 28, 8 PM $ 0.0716
+0.00%
$ 1.5 million $ 37,511
Jun 28, 5 PM $ 0.0717
+0.11%
$ 1.51 million $ 37,316
Jun 28, 2 PM $ 0.0713
-0.05%
$ 1.5 million $ 37,194
Jun 28, 1 PM $ 0.0716
-0.59%
$ 1.5 million $ 37,853
Jun 28, 12 PM $ 0.072
+0.48%
$ 1.51 million $ 37,296
Jun 28, 11 AM $ 0.0716
+0.42%
$ 1.5 million $ 36,500
Jun 28, 10 AM $ 0.0713
+0.29%
$ 1.5 million $ 36,364
Jun 28, 9 AM $ 0.0711
+0.35%
$ 1.49 million $ 37,657
Jun 28, 8 AM $ 0.0708
+0.31%
$ 1.49 million $ 36,925
Jun 28, 7 AM $ 0.0706
-0.01%
$ 1.48 million $ 36,789
Jun 28, 6 AM $ 0.0706
+0.09%
$ 1.48 million $ 37,856
Jun 28, 5 AM $ 0.0705
+0.41%
$ 1.48 million $ 39,529
Jun 28, 4 AM $ 0.0702
+0.50%
$ 1.47 million $ 41,866
Jun 28, 3 AM $ 0.0699
-0.05%
$ 1.47 million $ 43,447
Jun 28, 2 AM $ 0.0699
+0.29%
$ 1.47 million $ 45,141
Jun 28, 1 AM $ 0.0697
-3.20%
$ 1.46 million $ 44,257
Jun 28, 12 AM $ 0.072
-4.37%
$ 1.51 million $ 37,860
Jun 27, 11 PM $ 0.0756
-1.87%
$ 1.59 million $ 34,243
Jun 27, 10 PM $ 0.077
-0.44%
$ 1.62 million $ 32,738
Jun 27, 9 PM $ 0.0774
-0.11%
$ 1.62 million $ 32,221
Jun 27, 3 PM $ 0.0775
+0.00%
$ 1.63 million $ 31,418
Jun 27, 2 PM $ 0.0781
+0.03%
$ 1.64 million $ 31,016
Jun 27, 1 PM $ 0.0781
-0.14%
$ 1.64 million $ 30,828
Jun 27, 12 PM $ 0.0784
+0.77%
$ 1.65 million $ 28,651
Jun 27, 11 AM $ 0.0778
+0.18%
$ 1.63 million $ 29,886
Jun 27, 10 AM $ 0.0777
+0.08%
$ 1.63 million $ 29,935
Jun 27, 9 AM $ 0.0776
-0.43%
$ 1.63 million $ 28,556
Jun 27, 8 AM $ 0.078
+0.57%
$ 1.64 million $ 26,494
Jun 27, 7 AM $ 0.0775
-0.18%
$ 1.63 million $ 26,834
Jun 27, 6 AM $ 0.0777
+0.66%
$ 1.63 million $ 27,205
Jun 27, 5 AM $ 0.0772
-1.68%
$ 1.62 million $ 24,308
Jun 27, 4 AM $ 0.0785
-0.39%
$ 1.65 million $ 21,106
Jun 27, 3 AM $ 0.0788
-2.25%
$ 1.66 million $ 21,456
Jun 27, 2 AM $ 0.0807
-0.57%
$ 1.69 million $ 19,223
Jun 27, 1 AM $ 0.0812
+0.00%
$ 1.7 million $ 12,587
Jun 27, 12 AM $ 0.0812
-0.19%
$ 1.7 million $ 12,882
Jun 26, 11 PM $ 0.0815
-0.02%
$ 1.71 million $ 12,422
Jun 26, 10 PM $ 0.0815
-0.04%
$ 1.71 million $ 12,433
Jun 26, 9 PM $ 0.0816
+0.00%
$ 1.71 million $ 9,720
Jun 26, 2 PM $ 0.0817
+0.00%
$ 1.71 million $ 19,466
Jun 26, 1 PM $ 0.0816
+0.16%
$ 1.71 million $ 19,725
Jun 26, 12 PM $ 0.0815
-0.17%
$ 1.71 million $ 19,675
Jun 26, 11 AM $ 0.0816
+0.24%
$ 1.71 million $ 18,671
Jun 26, 10 AM $ 0.0814
+0.20%
$ 1.71 million $ 18,663
Jun 26, 9 AM $ 0.0811
+0.28%
$ 1.7 million $ 18,553
Jun 26, 8 AM $ 0.081
-0.51%
$ 1.7 million $ 18,469
Jun 26, 7 AM $ 0.0815
-0.55%
$ 1.71 million $ 19,454
Jun 26, 6 AM $ 0.0819
+0.93%
$ 1.72 million $ 18,565
Jun 26, 5 AM $ 0.0811
+0.42%
$ 1.7 million $ 17,366