ADF Historical Data

ADF Page 24
Download
Date Close Price change Market cap Trading volume
Dec 3, 2020 $ 0.409
-2.45%
$ -- $ 5,461
Dec 2, 2020 $ 0.42
+4.85%
$ -- $ 5,838
Dec 1, 2020 $ 0.4
+5.40%
$ -- $ 5,706
Nov 30, 2020 $ 0.38
+2.75%
$ -- $ 5,044
Nov 29, 2020 $ 0.37
-5.14%
$ -- $ 4,141
Nov 28, 2020 $ 0.39
-2.74%
$ -- $ 3,640
Nov 27, 2020 $ 0.401
+5.15%
$ -- $ 4,815
Nov 26, 2020 $ 0.381
+8.77%
$ -- $ 4,177
Nov 25, 2020 $ 0.35
-18.58%
$ -- $ 4,286
Nov 24, 2020 $ 0.43
+4.91%
$ -- $ 5,697
Nov 23, 2020 $ 0.41
-2.38%
$ -- $ 4,817
Nov 22, 2020 $ 0.42
-4.45%
$ -- $ 4,709
Nov 21, 2020 $ 0.44
+1.72%
$ -- $ 5,810
Nov 20, 2020 $ 0.432
+2.89%
$ -- $ 4,264
Nov 19, 2020 $ 0.42
-0.87%
$ -- $ 4,418
Nov 18, 2020 $ 0.424
-1.96%
$ -- $ 4,409
Nov 17, 2020 $ 0.432
+5.55%
$ -- $ 6,359
Nov 16, 2020 $ 0.41
-3.13%
$ -- $ 3,877
Nov 15, 2020 $ 0.423
+5.64%
$ -- $ 3,744
Nov 14, 2020 $ 0.4
-4.66%
$ -- $ 4,162
Nov 13, 2020 $ 0.42
+2.50%
$ -- $ 4,203
Nov 12, 2020 $ 0.41
-2.51%
$ -- $ 4,619
Nov 11, 2020 $ 0.42
-2.34%
$ -- $ 4,485
Nov 10, 2020 $ 0.43
+2.44%
$ -- $ 4,293
Nov 9, 2020 $ 0.42
+2.40%
$ -- $ 4,508
Nov 8, 2020 $ 0.41
-6.89%
$ -- $ 4,181
Nov 7, 2020 $ 0.441
+2.36%
$ -- $ 4,770
Nov 6, 2020 $ 0.43
-6.12%
$ -- $ 4,685
Nov 5, 2020 $ 0.458
+4.08%
$ -- $ 5,370
Nov 4, 2020 $ 0.44
+4.29%
$ -- $ 5,484
Nov 3, 2020 $ 0.422
-4.19%
$ -- $ 4,416
Nov 2, 2020 $ 0.44
-2.10%
$ -- $ 5,147
Nov 1, 2020 $ 0.45
+9.80%
$ -- $ 4,767
Oct 31, 2020 $ 0.41
-12.88%
$ -- $ 4,717
Oct 30, 2020 $ 0.4
-0.02%
$ -- $ 5
Oct 29, 2020 $ 0.4
-16.83%
$ -- $ 6,291
Oct 28, 2020 $ 0.481
-0.70%
$ -- $ 4,927
Oct 27, 2020 $ 0.485
+0.69%
$ -- $ 5,226
Oct 26, 2020 $ 0.481
+0.71%
$ -- $ 5,365
Oct 25, 2020 $ 0.478
-0.86%
$ -- $ 5,372
Oct 24, 2020 $ 0.482
+0.40%
$ -- $ 4,531
Oct 23, 2020 $ 0.48
+2.55%
$ -- $ 5,697
Oct 22, 2020 $ 0.47
+0.04%
$ -- $ 5,678
Oct 21, 2020 $ 0.47
+2.09%
$ -- $ 5,676
Oct 20, 2020 $ 0.46
-2.90%
$ -- $ 5,854
Oct 19, 2020 $ 0.474
+0.38%
$ -- $ 5,270
Oct 18, 2020 $ 0.472
+0.62%
$ -- $ 4,374
Oct 17, 2020 $ 0.469
-0.83%
$ -- $ 4,594
Oct 16, 2020 $ 0.473
+0.68%
$ -- $ 4,694
Oct 15, 2020 $ 0.47
+0.78%
$ -- $ 4,526