ADF Historical Data

ADF Page 29
Download
Date Close Price change Market cap Trading volume
Mar 28, 2020 $ 0.352
-5.37%
$ -- $ 8,901
Mar 27, 2020 $ 0.372
-2.49%
$ -- $ 4,865
Mar 26, 2020 $ 0.382
+4.59%
$ -- $ 7,750
Mar 25, 2020 $ 0.365
+34.65%
$ -- $ 7,053
Mar 24, 2020 $ 0.271
+18.18%
$ -- $ 3,861
Mar 23, 2020 $ 0.229
-1.65%
$ -- $ 1,868
Mar 22, 2020 $ 0.233
+5.73%
$ -- $ 1,722
Mar 21, 2020 $ 0.221
+4.35%
$ -- $ 1,503
Mar 20, 2020 $ 0.211
+6.72%
$ -- $ 1,718
Mar 19, 2020 $ 0.198
-12.96%
$ -- $ 1,428
Mar 18, 2020 $ 0.228
-25.00%
$ -- $ 1,908
Mar 17, 2020 $ 0.304
-3.42%
$ -- $ 3,063
Mar 16, 2020 $ 0.314
-1.21%
$ -- $ 2,697
Mar 15, 2020 $ 0.318
+2.18%
$ -- $ 2,699
Mar 14, 2020 $ 0.311
+1.72%
$ -- $ 2,382
Mar 13, 2020 $ 0.306
-36.37%
$ -- $ 2,674
Mar 12, 2020 $ 0.484
-4.00%
$ -- $ 4,006
Mar 11, 2020 $ 0.504
+0.38%
$ -- $ 4,135
Mar 10, 2020 $ 0.502
-0.63%
$ -- $ 4,838
Mar 9, 2020 $ 0.505
-1.14%
$ -- $ 4,289
Mar 8, 2020 $ 0.511
+0.39%
$ -- $ 4,967
Mar 7, 2020 $ 0.509
+0.79%
$ -- $ 4,811
Mar 6, 2020 $ 0.506
+0.94%
$ -- $ 5,323
Mar 5, 2020 $ 0.501
-1.45%
$ -- $ 4,707
Mar 4, 2020 $ 0.508
-0.75%
$ -- $ 4,153
Mar 3, 2020 $ 0.512
+0.54%
$ -- $ 3,645
Mar 2, 2020 $ 0.509
+1.67%
$ -- $ 4,098
Mar 1, 2020 $ 0.501
-2.61%
$ -- $ 3,692
Feb 29, 2020 $ 0.513
+0.04%
$ -- $ 3,691
Feb 28, 2020 $ 0.513
+0.05%
$ -- $ 5,618
Feb 27, 2020 $ 0.512
-0.47%
$ -- $ 4,990
Feb 26, 2020 $ 0.515
-0.52%
$ -- $ 3,894
Feb 25, 2020 $ 0.517
+0.20%
$ -- $ 4,767
Feb 24, 2020 $ 0.516
-0.06%
$ -- $ 4,766
Feb 23, 2020 $ 0.516
-0.78%
$ -- $ 4,444
Feb 22, 2020 $ 0.52
+0.49%
$ -- $ 5,827
Feb 21, 2020 $ 0.518
+0.64%
$ -- $ 5,020
Feb 20, 2020 $ 0.515
+0.37%
$ -- $ 4,269
Feb 19, 2020 $ 0.513
-0.34%
$ -- $ 4,548
Feb 18, 2020 $ 0.515
-0.16%
$ -- $ 3,717
Feb 17, 2020 $ 0.515
-0.31%
$ -- $ 3,517
Feb 16, 2020 $ 0.517
+0.59%
$ -- $ 4,725
Feb 15, 2020 $ 0.514
+0.12%
$ -- $ 3,099
Feb 14, 2020 $ 0.513
-0.40%
$ -- $ 4,421
Feb 13, 2020 $ 0.515
-0.50%
$ -- $ 4,382
Feb 12, 2020 $ 0.518
+0.09%
$ -- $ 3,166
Feb 11, 2020 $ 0.517
-0.05%
$ -- $ 3,821
Feb 10, 2020 $ 0.517
+0.31%
$ -- $ 3,446
Feb 9, 2020 $ 0.516
+0.03%
$ -- $ 5,058
Feb 8, 2020 $ 0.515
-0.09%
$ -- $ 4,079