ADF Historical Data

ADF Page 3
Download
Date Close Price change Market cap Trading volume
Mar 21 $ 0.354
+2.91%
$ -- $ 147,197
Mar 14 $ 0.344
+0.29%
$ -- $ 122,763
Mar 7 $ 0.343
-0.58%
$ -- $ 102,557
Feb 28 $ 0.345
+0.00%
$ -- $ 101,650
Feb 21 $ 0.345
+0.00%
$ -- $ 118,659
Feb 14 $ 0.345
+0.88%
$ -- $ 106,430
Feb 7 $ 0.342
+1.48%
$ -- $ 101,162
Jan 31 $ 0.337
-1.17%
$ -- $ 118,175
Jan 24 $ 0.341
-0.29%
$ -- $ 108,364
Jan 17 $ 0.342
+0.00%
$ -- $ 117,548
Jan 10 $ 0.342
-1.16%
$ -- $ 121,419
Jan 3 $ 0.346
+0.00%
$ -- $ 121,170
Dec 27 $ 0.346
-1.70%
$ -- $ 117,773
Dec 20 $ 0.35
+0.00%
$ -- $ 95,481
Dec 13 $ 0.35
+2.94%
$ -- $ 116,682
Dec 6 $ 0.34
+0.00%
$ -- $ 114,901
Nov 29 $ 0.341
-0.87%
$ -- $ 110,921
Nov 22 $ 0.344
+1.18%
$ -- $ 108,098
Nov 15 $ 0.34
-1.73%
$ -- $ 108,265
Nov 8 $ 0.346
+2.06%
$ -- $ 113,568
Nov 1 $ 0.339
+0.59%
$ -- $ 111,964
Oct 25 $ 0.34
+0.00%
$ -- $ 94,929
Oct 18 $ 0.34
-1.45%
$ -- $ 107,564
Oct 11 $ 0.345
+1.47%
$ -- $ 111,006
Oct 4 $ 0.34
-0.87%
$ -- $ 108,457
Sep 27 $ 0.343
+1.48%
$ -- $ 106,946
Sep 20 $ 0.338
-4.25%
$ -- $ 112,242
Sep 13 $ 0.353
+0.11%
$ -- $ 114,868
Sep 6 $ 0.353
+0.74%
$ -- $ 110,935
Aug 30 $ 0.35
+1.74%
$ -- $ 106,984
Aug 23 $ 0.344
-2.82%
$ -- $ 106,300
Aug 16 $ 0.354
+2.02%
$ -- $ 106,217
Aug 9 $ 0.347
-1.98%
$ -- $ 89,201
Aug 2 $ 0.357
-1.89%
$ -- $ 102,710
Jul 26 $ 0.364
-4.52%
$ -- $ 98,770
Jul 19 $ 0.381
+1.90%
$ -- $ 111,046
Jul 12 $ 0.374
+3.60%
$ -- $ 114,367
Jul 5 $ 0.361
-0.85%
$ -- $ 97,575
Jun 28 $ 0.364
-1.11%
$ -- $ 102,077
Jun 21 $ 0.368
-0.55%
$ -- $ 115,170
Jun 14 $ 0.37
+2.49%
$ -- $ 95,818
Jun 7 $ 0.362
-6.61%
$ -- $ 92,115
May 31 $ 0.388
+5.03%
$ -- $ 707,780
May 24 $ 0.385
-14.30%
$ -- $ 2.88 million
May 17 $ 0.45
+45.81%
$ -- $ 5.02 million
May 10 $ 0.309
+7.51%
$ -- $ 1.99 million
May 3 $ 0.287
-6.27%
$ -- $ 1.53 million
Apr 26 $ 0.306
-6.91%
$ -- $ 2.07 million
Apr 19 $ 0.329
+7.23%
$ -- $ 1.73 million
Apr 12 $ 0.307
-28.61%
$ -- $ 2.84 million