Aidos Kuneen Historical Data

ADK Page 41
Download
Date Close Price change Market cap Trading volume
Dec 14, 2018 $ 5.28
-5.26%
$ 131.9 million $ 33,725
Dec 13, 2018 $ 5.57
-5.05%
$ 139.21 million $ 145,762
Dec 12, 2018 $ 5.87
+13.30%
$ 146.72 million $ 223,466
Dec 11, 2018 $ 5.18
+12.83%
$ 129.5 million $ 57,773
Dec 10, 2018 $ 4.59
-1.93%
$ 114.76 million $ 32,592
Dec 9, 2018 $ 4.69
+10.70%
$ 117.23 million $ 21,894
Dec 8, 2018 $ 4.24
-7.15%
$ 105.89 million $ 76,296
Dec 7, 2018 $ 4.56
-3.11%
$ 114.11 million $ 52,894
Dec 6, 2018 $ 4.72
-2.78%
$ 117.9 million $ 87,665
Dec 5, 2018 $ 4.55
-6.26%
$ 113.85 million $ 26,093
Dec 4, 2018 $ 4.86
+11.61%
$ 121.54 million $ 73,211
Dec 3, 2018 $ 4.36
+0.77%
$ 108.89 million $ 17,112
Dec 2, 2018 $ 4.3
-18.62%
$ 107.6 million $ 72,273
Dec 1, 2018 $ 5.29
+17.32%
$ 132.15 million $ 13,417
Nov 30, 2018 $ 4.51
-12.70%
$ 112.72 million $ 136,670
Nov 29, 2018 $ 5.9
+0.00%
$ 147.5 million $ 4,089
Nov 28, 2018 $ 4.13
+0.00%
$ 103.32 million $ 3,750
Nov 27, 2018 $ 4.09
+0.00%
$ 102.19 million $ 3,926
Nov 26, 2018 $ 3.99
+0.00%
$ 99.66 million $ 3,820
Nov 25, 2018 $ 4.6
+0.00%
$ 115 million $ 4,292
Nov 24, 2018 $ 4.54
+0.00%
$ 113.42 million $ 4,307
Nov 23, 2018 $ 4.37
+0.00%
$ 109.28 million $ 4,525
Nov 22, 2018 $ 3.88
+0.00%
$ 96.96 million $ 4,500
Nov 21, 2018 $ 4.06
+0.00%
$ 101.39 million $ 4,634
Nov 20, 2018 $ 4.6
+0.00%
$ 114.97 million $ 5,282
Nov 19, 2018 $ 4.91
+0.00%
$ 122.64 million $ 5,598
Nov 18, 2018 $ 4.87
+0.00%
$ 121.63 million $ 5,553
Nov 17, 2018 $ 5.31
+0.00%
$ 132.75 million $ 5,591
Nov 16, 2018 $ 5.3
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 5.54
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 5.68
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 5.25
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 5.41
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 6.03
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 6.13
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 6.23
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 6.47
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 6.52
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 6.5
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 6.39
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 6.41
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 6.5
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 6.5
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 6.62
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 6.45
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 6.41
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 6.45
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 6.5
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 6.61
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 6.72
+0.00%
$ -- $ 6,472