ADF Historical Data

ADF Page 31
Download
Date Close Price change Market cap Trading volume
Dec 19, 2019 $ 0.552
-0.02%
$ -- $ 4,130
Dec 18, 2019 $ 0.552
-0.75%
$ -- $ 4,043
Dec 17, 2019 $ 0.557
-0.19%
$ -- $ 2,968
Dec 16, 2019 $ 0.558
+0.04%
$ -- $ 3,057
Dec 15, 2019 $ 0.558
-3.94%
$ -- $ 8,195
Dec 14, 2019 $ 0.581
+0.75%
$ -- $ 3,999
Dec 13, 2019 $ 0.577
-0.83%
$ -- $ 3,781
Dec 12, 2019 $ 0.581
-1.50%
$ -- $ 5,524
Dec 11, 2019 $ 0.589
-0.24%
$ -- $ 5,174
Dec 10, 2019 $ 0.591
+1.34%
$ -- $ 5,109
Dec 9, 2019 $ 0.583
+0.00%
$ -- $ 4,465
Dec 8, 2019 $ 0.583
-0.65%
$ -- $ 3,844
Dec 7, 2019 $ 0.586
+35.41%
$ -- $ 2,926
Dec 6, 2019 $ 0.433
-27.15%
$ -- $ 8,138
Dec 5, 2019 $ 0.596
+1.15%
$ -- $ 6,097
Dec 4, 2019 $ 0.594
+4.68%
$ -- $ 6,024
Dec 3, 2019 $ 0.567
-5.04%
$ -- $ 6,123
Dec 2, 2019 $ 0.598
+0.14%
$ -- $ 6,789
Dec 1, 2019 $ 0.597
-1.06%
$ -- $ 6,580
Nov 30, 2019 $ 0.603
-0.76%
$ -- $ 6,039
Nov 29, 2019 $ 0.608
+1.66%
$ -- $ 9,178
Nov 28, 2019 $ 0.598
+0.60%
$ -- $ 8,203
Nov 27, 2019 $ 0.596
+1.39%
$ -- $ 6,409
Nov 26, 2019 $ 0.588
-0.56%
$ -- $ 4,132
Nov 25, 2019 $ 0.589
-0.54%
$ -- $ 5,426
Nov 24, 2019 $ 0.593
-0.12%
$ -- $ 7,482
Nov 23, 2019 $ 0.593
-0.45%
$ -- $ 5,929
Nov 22, 2019 $ 0.594
+0.66%
$ -- $ 4,424
Nov 21, 2019 $ 0.59
-0.55%
$ -- $ 7,000
Nov 20, 2019 $ 0.593
+0.32%
$ -- $ 6,649
Nov 19, 2019 $ 0.591
-1.33%
$ -- $ 11,312
Nov 18, 2019 $ 0.599
-0.31%
$ -- $ 7,085
Nov 17, 2019 $ 0.601
+0.87%
$ -- $ 6,505
Nov 16, 2019 $ 0.597
+0.41%
$ -- $ 4,490
Nov 15, 2019 $ 0.594
-0.78%
$ -- $ 6,370
Nov 14, 2019 $ 0.599
-0.65%
$ -- $ 7,064
Nov 13, 2019 $ 0.603
+0.18%
$ -- $ 6,289
Nov 12, 2019 $ 0.602
-0.30%
$ -- $ 6,929
Nov 11, 2019 $ 0.604
+1.60%
$ -- $ 7,847
Nov 10, 2019 $ 0.595
+0.11%
$ -- $ 3,747
Nov 9, 2019 $ 0.594
-2.22%
$ -- $ 7,844
Nov 8, 2019 $ 0.608
-0.73%
$ -- $ 6,006
Nov 7, 2019 $ 0.612
+0.83%
$ -- $ 7,598
Nov 6, 2019 $ 0.607
-1.11%
$ -- $ 8,089
Nov 5, 2019 $ 0.613
+0.61%
$ -- $ 6,040
Nov 4, 2019 $ 0.609
-0.53%
$ -- $ 10,749
Nov 3, 2019 $ 0.612
-0.95%
$ -- $ 10,916
Nov 2, 2019 $ 0.618
+2.51%
$ -- $ 7,001
Nov 1, 2019 $ 0.603
-0.36%
$ -- $ 5,911
Oct 31, 2019 $ 0.605
+0.56%
$ -- $ 6,833