ADF Historical Data

ADF Page 28
Download
Date Close Price change Market cap Trading volume
May 17, 2020 $ 0.344
+4.39%
$ -- $ 3,391
May 16, 2020 $ 0.33
-3.36%
$ -- $ 1,644
May 15, 2020 $ 0.341
+6.92%
$ -- $ 2,708
May 14, 2020 $ 0.319
-11.12%
$ -- $ 2,199
May 13, 2020 $ 0.359
+2.50%
$ -- $ 2,164
May 12, 2020 $ 0.35
+0.05%
$ -- $ 2,808
May 11, 2020 $ 0.35
-5.43%
$ -- $ 2,142
May 10, 2020 $ 0.37
-1.00%
$ -- $ 3,260
May 9, 2020 $ 0.374
-2.31%
$ -- $ 2,650
May 8, 2020 $ 0.383
+1.45%
$ -- $ 4,159
May 7, 2020 $ 0.377
-3.49%
$ -- $ 3,665
May 6, 2020 $ 0.39
+6.10%
$ -- $ 4,685
May 5, 2020 $ 0.368
+1.06%
$ -- $ 4,047
May 4, 2020 $ 0.364
-4.61%
$ -- $ 3,881
May 3, 2020 $ 0.382
-0.90%
$ -- $ 3,722
May 2, 2020 $ 0.385
+1.25%
$ -- $ 3,497
May 1, 2020 $ 0.381
+5.73%
$ -- $ 4,387
Apr 30, 2020 $ 0.36
+2.31%
$ -- $ 237
Apr 29, 2020 $ 0.352
-5.19%
$ -- $ 2,264
Apr 28, 2020 $ 0.371
+2.85%
$ -- $ 2,004
Apr 27, 2020 $ 0.361
-5.09%
$ -- $ 3,508
Apr 26, 2020 $ 0.38
-4.80%
$ -- $ 3,373
Apr 25, 2020 $ 0.399
-2.83%
$ -- $ 1,632
Apr 24, 2020 $ 0.411
+2.15%
$ -- $ 4,172
Apr 23, 2020 $ 0.402
+3.01%
$ -- $ 3,821
Apr 22, 2020 $ 0.391
-9.32%
$ -- $ 4,329
Apr 21, 2020 $ 0.431
+2.63%
$ -- $ 4,214
Apr 20, 2020 $ 0.42
+4.72%
$ -- $ 4,542
Apr 19, 2020 $ 0.401
-2.19%
$ -- $ 3,130
Apr 18, 2020 $ 0.41
-2.56%
$ -- $ 3,943
Apr 17, 2020 $ 0.421
-4.45%
$ -- $ 6,970
Apr 16, 2020 $ 0.44
+12.90%
$ -- $ 9,177
Apr 15, 2020 $ 0.39
+4.52%
$ -- $ 5,029
Apr 14, 2020 $ 0.373
+13.02%
$ -- $ 8,832
Apr 13, 2020 $ 0.33
+1.41%
$ -- $ 3,255
Apr 12, 2020 $ 0.325
-11.89%
$ -- $ 4,356
Apr 11, 2020 $ 0.369
-5.44%
$ -- $ 2,966
Apr 10, 2020 $ 0.391
+11.39%
$ -- $ 8,001
Apr 9, 2020 $ 0.351
-3.08%
$ -- $ 3,248
Apr 8, 2020 $ 0.362
-6.10%
$ -- $ 4,096
Apr 7, 2020 $ 0.385
-1.36%
$ -- $ 5,125
Apr 6, 2020 $ 0.391
-2.79%
$ -- $ 7,346
Apr 5, 2020 $ 0.402
+4.90%
$ -- $ 7,976
Apr 4, 2020 $ 0.383
+2.50%
$ -- $ 4,381
Apr 3, 2020 $ 0.374
-1.79%
$ -- $ 3,266
Apr 2, 2020 $ 0.381
-2.29%
$ -- $ 3,502
Apr 1, 2020 $ 0.39
-2.00%
$ -- $ 5,370
Mar 31, 2020 $ 0.398
+13.41%
$ -- $ 7,551
Mar 30, 2020 $ 0.351
+8.62%
$ -- $ 5,989
Mar 29, 2020 $ 0.323
-8.39%
$ -- $ 3,460