Adshares Historical Data

ADS Page 19
Download
Date Close Price change Market cap Trading volume
Mar 14, 7 PM $ 2.74
+2.26%
$ 105.93 million $ 23.65 million
Mar 14, 6 PM $ 2.69
+1.43%
$ 104 million $ 21.51 million
Mar 14, 5 PM $ 2.65
+0.79%
$ 102.45 million $ 19.98 million
Mar 14, 4 PM $ 2.63
-1.71%
$ 101.69 million $ 18.18 million
Mar 14, 3 PM $ 2.67
-0.65%
$ 103.45 million $ 16.18 million
Mar 14, 2 PM $ 2.7
-1.78%
$ 104.58 million $ 13.98 million
Mar 14, 1 PM $ 2.75
+0.78%
$ 106.55 million $ 13.05 million
Mar 14, 12 PM $ 2.7
-1.91%
$ 104.66 million $ 11.77 million
Mar 14, 11 AM $ 2.76
-0.37%
$ 107.07 million $ 11.13 million
Mar 14, 10 AM $ 2.78
-0.65%
$ 107.54 million $ 10.21 million
Mar 14, 9 AM $ 2.8
-3.27%
$ 108.58 million $ 9.53 million
Mar 14, 8 AM $ 2.89
-2.01%
$ 111.91 million $ 8.81 million
Mar 14, 7 AM $ 2.95
-1.75%
$ 114.24 million $ 8.08 million
Mar 14, 6 AM $ 3.01
+4.35%
$ 116.48 million $ 7.64 million
Mar 14, 5 AM $ 2.88
+0.12%
$ 111.61 million $ 7.01 million
Mar 14, 4 AM $ 2.88
+2.95%
$ 111.62 million $ 7.78 million
Mar 14, 3 AM $ 2.81
+4.56%
$ 108.7 million $ 8.06 million
Mar 14, 2 AM $ 2.69
+0.07%
$ 104.11 million $ 24.5 million
Mar 14, 1 AM $ 2.68
+1.70%
$ 103.75 million $ 23.36 million
Mar 14, 12 AM $ 2.65
+1.49%
$ 102.62 million $ 21.9 million
Mar 13, 11 PM $ 2.6
-3.29%
$ 100.88 million $ 20.85 million
Mar 13, 10 PM $ 2.68
-0.30%
$ 103.9 million $ 20.54 million
Mar 13, 9 PM $ 2.7
-0.12%
$ 104.6 million $ 19.57 million
Mar 13, 8 PM $ 2.71
-1.16%
$ 104.81 million $ 18.55 million
Mar 13, 7 PM $ 2.74
-0.36%
$ 106.05 million $ 17.98 million
Mar 13, 6 PM $ 2.75
-1.33%
$ 106.53 million $ 16.97 million
Mar 13, 5 PM $ 2.79
-0.03%
$ 107.96 million $ 16.51 million
Mar 13, 4 PM $ 2.81
-7.14%
$ 108.68 million $ 15.47 million
Mar 13, 3 PM $ 3.02
-0.87%
$ 117.03 million $ 15.33 million
Mar 13, 2 PM $ 3.05
-0.85%
$ 118.15 million $ 14.71 million
Mar 13, 1 PM $ 3.07
-4.78%
$ 119.04 million $ 13.86 million
Mar 13, 12 PM $ 3.23
-5.48%
$ 125.06 million $ 13.8 million
Mar 13, 11 AM $ 3.42
-2.66%
$ 132.46 million $ 13.79 million
Mar 13, 10 AM $ 3.51
+0.33%
$ 136.06 million $ 12.82 million
Mar 13, 9 AM $ 3.5
-0.47%
$ 135.51 million $ 11 million
Mar 13, 8 AM $ 3.51
-1.74%
$ 136.11 million $ 10.12 million
Mar 13, 7 AM $ 3.58
-0.64%
$ 138.6 million $ 9.31 million
Mar 13, 6 AM $ 3.58
+3.17%
$ 138.68 million $ 8.42 million
Mar 13, 5 AM $ 3.47
-1.40%
$ 134.42 million $ 7.71 million
Mar 13, 4 AM $ 3.53
-2.21%
$ 136.7 million $ 7.68 million
Mar 13, 3 AM $ 3.6
+3.11%
$ 139.61 million $ 6.73 million
Mar 13, 2 AM $ 3.49
+0.49%
$ 135.22 million $ 24.58 million
Mar 13, 1 AM $ 3.49
-1.87%
$ 135.01 million $ 24.53 million
Mar 13, 12 AM $ 3.56
+2.65%
$ 137.71 million $ 23.18 million
Mar 12, 11 PM $ 3.49
-1.60%
$ 135.29 million $ 22.36 million
Mar 12, 10 PM $ 3.55
-2.77%
$ 137.47 million $ 21.44 million
Mar 12, 9 PM $ 3.65
-1.73%
$ 141.34 million $ 20.7 million
Mar 12, 8 PM $ 3.69
+3.51%
$ 143.1 million $ 18.03 million
Mar 12, 7 PM $ 3.54
+3.91%
$ 137.2 million $ 16.66 million
Mar 12, 6 PM $ 3.39
-2.99%
$ 131.41 million $ 14.28 million