ADF Historical Data

ADF Page 23
Download
Date Close Price change Market cap Trading volume
Jan 22, 2021 $ 0.454
+1.76%
$ -- $ 996,795
Jan 21, 2021 $ 0.446
+4.41%
$ -- $ 941,827
Jan 20, 2021 $ 0.427
+1.37%
$ -- $ 881,224
Jan 19, 2021 $ 0.421
+9.85%
$ -- $ 533,258
Jan 18, 2021 $ 0.383
-2.88%
$ -- $ 8,364
Jan 17, 2021 $ 0.395
+5.24%
$ -- $ 9,098
Jan 16, 2021 $ 0.375
-2.15%
$ -- $ 8,664
Jan 15, 2021 $ 0.383
+3.44%
$ -- $ 9,162
Jan 14, 2021 $ 0.37
-1.98%
$ -- $ 8,407
Jan 13, 2021 $ 0.378
+1.63%
$ -- $ 8,886
Jan 12, 2021 $ 0.372
+2.38%
$ -- $ 8,620
Jan 11, 2021 $ 0.363
-2.48%
$ -- $ 8,155
Jan 10, 2021 $ 0.373
+6.19%
$ -- $ 7,809
Jan 9, 2021 $ 0.351
-12.95%
$ -- $ 8,776
Jan 8, 2021 $ 0.403
-0.51%
$ -- $ 10,176
Jan 7, 2021 $ 0.405
-3.05%
$ -- $ 10,102
Jan 6, 2021 $ 0.418
+2.85%
$ -- $ 10,198
Jan 5, 2021 $ 0.406
-1.36%
$ -- $ 9,254
Jan 4, 2021 $ 0.407
-0.04%
$ -- $ 10,407
Jan 3, 2021 $ 0.407
-1.23%
$ -- $ 10,402
Jan 2, 2021 $ 0.412
-2.78%
$ -- $ 11,491
Jan 1, 2021 $ 0.423
+1.48%
$ -- $ 12,873
Dec 31, 2020 $ 0.417
+1.00%
$ -- $ 10,309
Dec 30, 2020 $ 0.413
+0.05%
$ -- $ 9,860
Dec 29, 2020 $ 0.406
+0.16%
$ -- $ 9,315
Dec 28, 2020 $ 0.4
-2.48%
$ -- $ 9,049
Dec 27, 2020 $ 0.41
+0.11%
$ -- $ 8,903
Dec 26, 2020 $ 0.415
-0.02%
$ -- $ 8,717
Dec 25, 2020 $ 0.402
+0.05%
$ -- $ 9,000
Dec 24, 2020 $ 0.41
-2.39%
$ -- $ 10,004
Dec 23, 2020 $ 0.419
+7.53%
$ -- $ 12,891
Dec 22, 2020 $ 0.39
-2.10%
$ -- $ 8,497
Dec 21, 2020 $ 0.398
+0.05%
$ -- $ 8,237
Dec 20, 2020 $ 0.39
+0.04%
$ -- $ 8,392
Dec 19, 2020 $ 0.4
-0.08%
$ -- $ 7,298
Dec 18, 2020 $ 0.4
+0.06%
$ -- $ 7,301
Dec 17, 2020 $ 0.39
-5.73%
$ -- $ 8,615
Dec 16, 2020 $ 0.414
+1.77%
$ -- $ 8,728
Dec 15, 2020 $ 0.406
-0.02%
$ -- $ 8,669
Dec 14, 2020 $ 0.4
+2.67%
$ -- $ 8,482
Dec 13, 2020 $ 0.39
-0.05%
$ -- $ 8,115
Dec 12, 2020 $ 0.4
+0.08%
$ -- $ 9,110
Dec 11, 2020 $ 0.42
+2.43%
$ -- $ 9,126
Dec 10, 2020 $ 0.41
-4.55%
$ -- $ 9,116
Dec 9, 2020 $ 0.43
+0.07%
$ -- $ 10,621
Dec 8, 2020 $ 0.42
+2.52%
$ -- $ 5,163
Dec 7, 2020 $ 0.409
+2.58%
$ -- $ 5,034
Dec 6, 2020 $ 0.399
-0.04%
$ -- $ 5,613
Dec 5, 2020 $ 0.416
-0.10%
$ -- $ 5,900
Dec 4, 2020 $ 0.399
-2.59%
$ -- $ 4,767