ADF Historical Data

ADF Page 27
Download
Date Close Price change Market cap Trading volume
Jul 6, 2020 $ 0.411
-2.61%
$ -- $ 3,413
Jul 5, 2020 $ 0.422
+3.24%
$ -- $ 5,636
Jul 4, 2020 $ 0.409
+2.24%
$ -- $ 3,302
Jul 3, 2020 $ 0.4
+0.95%
$ -- $ 2,110
Jul 2, 2020 $ 0.396
+0.96%
$ -- $ 2,417
Jul 1, 2020 $ 0.392
-0.74%
$ -- $ 2,622
Jun 30, 2020 $ 0.395
+1.24%
$ -- $ 2,911
Jun 29, 2020 $ 0.391
+0.77%
$ -- $ 2,086
Jun 28, 2020 $ 0.387
-1.68%
$ -- $ 2,605
Jun 27, 2020 $ 0.394
+0.68%
$ -- $ 2,562
Jun 26, 2020 $ 0.391
-1.49%
$ -- $ 3,184
Jun 25, 2020 $ 0.397
+3.21%
$ -- $ 3,735
Jun 24, 2020 $ 0.385
+3.34%
$ -- $ 3,143
Jun 23, 2020 $ 0.373
-1.25%
$ -- $ 1,965
Jun 22, 2020 $ 0.377
+1.77%
$ -- $ 2,722
Jun 21, 2020 $ 0.371
+1.90%
$ -- $ 2,394
Jun 20, 2020 $ 0.364
+1.66%
$ -- $ 1,628
Jun 19, 2020 $ 0.359
-1.13%
$ -- $ 2,010
Jun 18, 2020 $ 0.363
+4.26%
$ -- $ 2,236
Jun 17, 2020 $ 0.348
+2.19%
$ -- $ 1,666
Jun 16, 2020 $ 0.34
+1.20%
$ -- $ 2,591
Jun 15, 2020 $ 0.336
-1.52%
$ -- $ 2,228
Jun 14, 2020 $ 0.342
-0.92%
$ -- $ 2,369
Jun 13, 2020 $ 0.345
+2.92%
$ -- $ 2,457
Jun 12, 2020 $ 0.335
-5.97%
$ -- $ 1,936
Jun 11, 2020 $ 0.356
-2.37%
$ -- $ 1,566
Jun 10, 2020 $ 0.365
-0.47%
$ -- $ 2,583
Jun 9, 2020 $ 0.366
+2.30%
$ -- $ 1,313
Jun 8, 2020 $ 0.358
-1.88%
$ -- $ 2,033
Jun 7, 2020 $ 0.365
-2.04%
$ -- $ 1,663
Jun 6, 2020 $ 0.373
+1.35%
$ -- $ 1,609
Jun 5, 2020 $ 0.368
+2.91%
$ -- $ 1,608
Jun 4, 2020 $ 0.357
-2.04%
$ -- $ 1,407
Jun 3, 2020 $ 0.365
+1.13%
$ -- $ 928
Jun 2, 2020 $ 0.361
+1.83%
$ -- $ 1,790
Jun 1, 2020 $ 0.354
-2.25%
$ -- $ 2,159
May 31, 2020 $ 0.362
+1.70%
$ -- $ 2,093
May 30, 2020 $ 0.356
-3.43%
$ -- $ 1,737
May 29, 2020 $ 0.369
+1.68%
$ -- $ 1,616
May 28, 2020 $ 0.363
-2.06%
$ -- $ 1,148
May 27, 2020 $ 0.371
-0.73%
$ -- $ 2,126
May 26, 2020 $ 0.373
+3.92%
$ -- $ 2,794
May 25, 2020 $ 0.36
-1.59%
$ -- $ 1,118
May 24, 2020 $ 0.365
+3.26%
$ -- $ 3,833
May 23, 2020 $ 0.354
+2.67%
$ -- $ 1,964
May 22, 2020 $ 0.345
+1.52%
$ -- $ 2,181
May 21, 2020 $ 0.339
-1.62%
$ -- $ 1,950
May 20, 2020 $ 0.345
-1.41%
$ -- $ 1,800
May 19, 2020 $ 0.35
+2.91%
$ -- $ 2,866
May 18, 2020 $ 0.34
-1.20%
$ -- $ 2,319