ADF Historical Data

ADF Page 30
Download
Date Close Price change Market cap Trading volume
Feb 7, 2020 $ 0.515
+0.41%
$ -- $ 3,637
Feb 6, 2020 $ 0.513
-0.89%
$ -- $ 5,504
Feb 5, 2020 $ 0.518
+0.47%
$ -- $ 2,826
Feb 4, 2020 $ 0.515
-0.35%
$ -- $ 3,705
Feb 3, 2020 $ 0.517
-1.02%
$ -- $ 3,824
Feb 2, 2020 $ 0.521
+1.86%
$ -- $ 3,615
Feb 1, 2020 $ 0.512
-1.27%
$ -- $ 3,352
Jan 31, 2020 $ 0.519
-1.45%
$ -- $ 5,004
Jan 30, 2020 $ 0.527
-1.68%
$ -- $ 4,629
Jan 29, 2020 $ 0.536
+0.84%
$ -- $ 5,491
Jan 28, 2020 $ 0.532
-0.88%
$ -- $ 3,786
Jan 27, 2020 $ 0.536
+1.75%
$ -- $ 5,303
Jan 26, 2020 $ 0.528
-0.89%
$ -- $ 3,640
Jan 25, 2020 $ 0.532
+0.74%
$ -- $ 6,640
Jan 24, 2020 $ 0.528
-0.10%
$ -- $ 4,425
Jan 23, 2020 $ 0.529
-0.07%
$ -- $ 5,584
Jan 22, 2020 $ 0.53
-1.39%
$ -- $ 8,297
Jan 21, 2020 $ 0.537
+5.99%
$ -- $ 1,184
Jan 20, 2020 $ 0.507
-0.98%
$ -- $ 2,448
Jan 19, 2020 $ 0.511
-2.76%
$ -- $ 4,832
Jan 18, 2020 $ 0.525
-2.92%
$ -- $ 6,756
Jan 17, 2020 $ 0.541
+0.63%
$ -- $ 8,346
Jan 16, 2020 $ 0.537
+0.46%
$ -- $ 6,166
Jan 15, 2020 $ 0.535
-0.45%
$ -- $ 4,444
Jan 14, 2020 $ 0.537
-0.36%
$ -- $ 5,002
Jan 13, 2020 $ 0.539
+0.83%
$ -- $ 7,188
Jan 12, 2020 $ 0.535
-0.91%
$ -- $ 5,112
Jan 11, 2020 $ 0.54
-0.53%
$ -- $ 4,614
Jan 10, 2020 $ 0.544
-0.85%
$ -- $ 3,724
Jan 9, 2020 $ 0.548
+0.26%
$ -- $ 4,778
Jan 8, 2020 $ 0.546
+0.53%
$ -- $ 2,203
Jan 7, 2020 $ 0.543
+1.11%
$ -- $ 4,784
Jan 6, 2020 $ 0.537
-1.19%
$ -- $ 5,335
Jan 5, 2020 $ 0.544
-0.29%
$ -- $ 4,382
Jan 4, 2020 $ 0.545
+1.50%
$ -- $ 5,112
Jan 3, 2020 $ 0.538
-1.60%
$ -- $ 4,529
Jan 2, 2020 $ 0.547
+2.35%
$ -- $ 4,860
Jan 1, 2020 $ 0.534
-0.02%
$ -- $ 5,252
Dec 31, 2019 $ 0.534
+1.57%
$ -- $ 99,998
Dec 30, 2019 $ 0.526
+0.42%
$ -- $ 5,163
Dec 29, 2019 $ 0.524
-0.24%
$ -- $ 5,190
Dec 28, 2019 $ 0.534
+2.48%
$ -- $ 3,419
Dec 27, 2019 $ 0.521
+3.77%
$ -- $ 5,764
Dec 26, 2019 $ 0.502
-4.78%
$ -- $ 23.34 million
Dec 25, 2019 $ 0.527
+0.06%
$ -- $ 4,217
Dec 24, 2019 $ 0.527
-1.05%
$ -- $ 5,134
Dec 23, 2019 $ 0.533
-2.66%
$ -- $ 4,175
Dec 22, 2019 $ 0.547
-0.07%
$ -- $ 3,864
Dec 21, 2019 $ 0.547
-1.03%
$ -- $ 4,800
Dec 20, 2019 $ 0.553
+0.21%
$ -- $ 3,991