ADF Historical Data

ADF Page 22
Download
Date Close Price change Market cap Trading volume
Mar 15, 2021 $ 0.553
+21.79%
$ -- $ 1.06 million
Mar 14, 2021 $ 0.454
-0.51%
$ -- $ 1.01 million
Mar 13, 2021 $ 0.456
-8.21%
$ -- $ 960,774
Mar 12, 2021 $ 0.497
+11.71%
$ -- $ 1.01 million
Mar 11, 2021 $ 0.445
-6.37%
$ -- $ 1.02 million
Mar 10, 2021 $ 0.475
-5.29%
$ -- $ 1.03 million
Mar 9, 2021 $ 0.501
-3.85%
$ -- $ 991,409
Mar 8, 2021 $ 0.521
-12.28%
$ -- $ 888,491
Mar 7, 2021 $ 0.594
+13.50%
$ -- $ 1.06 million
Mar 6, 2021 $ 0.523
+3.31%
$ -- $ 1.1 million
Mar 5, 2021 $ 0.507
+0.10%
$ -- $ 1.09 million
Mar 4, 2021 $ 0.506
-6.05%
$ -- $ 1.11 million
Mar 3, 2021 $ 0.539
+0.31%
$ -- $ 988,271
Mar 2, 2021 $ 0.537
+5.63%
$ -- $ 1.13 million
Mar 1, 2021 $ 0.508
-0.82%
$ -- $ 1.2 million
Feb 28, 2021 $ 0.512
-5.85%
$ -- $ 1.18 million
Feb 27, 2021 $ 0.545
+1.65%
$ -- $ 1.06 million
Feb 26, 2021 $ 0.536
-1.94%
$ -- $ 1.17 million
Feb 25, 2021 $ 0.547
-5.99%
$ -- $ 1.23 million
Feb 24, 2021 $ 0.582
-2.70%
$ -- $ 792,553
Feb 23, 2021 $ 0.597
+1.64%
$ -- $ 1.23 million
Feb 22, 2021 $ 0.587
-2.56%
$ -- $ 1.18 million
Feb 21, 2021 $ 0.603
-0.21%
$ -- $ 1.25 million
Feb 20, 2021 $ 0.604
-0.82%
$ -- $ 1.26 million
Feb 19, 2021 $ 0.609
+0.56%
$ -- $ 1.04 million
Feb 18, 2021 $ 0.605
-0.99%
$ -- $ 1.32 million
Feb 17, 2021 $ 0.611
+1.39%
$ -- $ 1.35 million
Feb 16, 2021 $ 0.603
+0.53%
$ -- $ 1.37 million
Feb 15, 2021 $ 0.6
-2.62%
$ -- $ 1.32 million
Feb 14, 2021 $ 0.617
+0.61%
$ -- $ 509,157
Feb 13, 2021 $ 0.613
-1.08%
$ -- $ 1.3 million
Feb 12, 2021 $ 0.62
-0.67%
$ -- $ 1.36 million
Feb 11, 2021 $ 0.63
+0.91%
$ -- $ 1.31 million
Feb 10, 2021 $ 0.624
+0.48%
$ -- $ 990,690
Feb 9, 2021 $ 0.621
+0.57%
$ -- $ 1.18 million
Feb 8, 2021 $ 0.617
+1.34%
$ -- $ 1.33 million
Feb 7, 2021 $ 0.608
+0.02%
$ -- $ 875,783
Feb 6, 2021 $ 0.608
+2.78%
$ -- $ 1.08 million
Feb 5, 2021 $ 0.591
+4.57%
$ -- $ 1.21 million
Feb 4, 2021 $ 0.565
+1.45%
$ -- $ 1.01 million
Feb 3, 2021 $ 0.557
+7.22%
$ -- $ 1.24 million
Feb 2, 2021 $ 0.519
+1.23%
$ -- $ 1.17 million
Feb 1, 2021 $ 0.512
+1.99%
$ -- $ 989,807
Jan 30, 2021 $ 0.51
+3.27%
$ -- $ 1.2 million
Jan 29, 2021 $ 0.494
+0.48%
$ -- $ 1.11 million
Jan 28, 2021 $ 0.491
-0.40%
$ -- $ 1.05 million
Jan 27, 2021 $ 0.493
+2.26%
$ -- $ 1.05 million
Jan 26, 2021 $ 0.482
+0.50%
$ -- $ 1.01 million
Jan 24, 2021 $ 0.474
+2.54%
$ -- $ 1.02 million
Jan 23, 2021 $ 0.462
+1.73%
$ -- $ 1.01 million