ADF Historical Data

ADF Page 32
Download
Date Close Price change Market cap Trading volume
Oct 30, 2019 $ 0.602
-2.38%
$ -- $ 12,752
Oct 29, 2019 $ 0.617
+0.65%
$ -- $ 7,527
Oct 28, 2019 $ 0.613
-2.37%
$ -- $ 9,418
Oct 27, 2019 $ 0.628
+0.39%
$ -- $ 7,734
Oct 26, 2019 $ 0.622
+8.86%
$ -- $ 14,556
Oct 25, 2019 $ 0.571
-0.42%
$ -- $ 5,666
Oct 24, 2019 $ 0.574
-0.11%
$ -- $ 5,417
Oct 23, 2019 $ 0.574
-1.05%
$ -- $ 7,889
Oct 22, 2019 $ 0.58
+1.49%
$ -- $ 7,209
Oct 21, 2019 $ 0.572
+0.39%
$ -- $ 5,992
Oct 20, 2019 $ 0.57
-1.46%
$ -- $ 6,626
Oct 19, 2019 $ 0.578
+0.91%
$ -- $ 8,259
Oct 18, 2019 $ 0.573
+0.44%
$ -- $ 7,365
Oct 17, 2019 $ 0.57
-1.21%
$ -- $ 6,208
Oct 16, 2019 $ 0.577
+0.46%
$ -- $ 8,655
Oct 15, 2019 $ 0.574
+0.59%
$ -- $ 6,348
Oct 14, 2019 $ 0.571
-0.81%
$ -- $ 5,928
Oct 13, 2019 $ 0.576
+0.57%
$ -- $ 5,880
Oct 12, 2019 $ 0.572
-1.68%
$ -- $ 10,746
Oct 11, 2019 $ 0.583
-0.15%
$ -- $ 5,860
Oct 10, 2019 $ 0.584
-0.61%
$ -- $ 10,778
Oct 9, 2019 $ 0.586
-0.18%
$ -- $ 24,463
Oct 8, 2019 $ 0.585
+0.41%
$ -- $ 21,533
Oct 7, 2019 $ 0.583
+0.34%
$ -- $ 22,074
Oct 6, 2019 $ 0.583
-0.52%
$ -- $ 22,541
Oct 5, 2019 $ 0.586
+1.71%
$ -- $ 23,021
Oct 4, 2019 $ 0.578
-0.12%
$ -- $ 19,675
Oct 3, 2019 $ 0.579
+0.16%
$ -- $ 20,382
Oct 2, 2019 $ 0.578
+1.69%
$ -- $ 22,466
Oct 1, 2019 $ 0.568
-0.97%
$ -- $ 9
Sep 30, 2019 $ 0.574
-0.18%
$ -- $ 11,428
Sep 29, 2019 $ 0.575
-1.36%
$ -- $ 17,161
Sep 28, 2019 $ 0.583
+0.82%
$ -- $ 3,640
Sep 27, 2019 $ 0.578
-4.85%
$ -- $ 6,260
Sep 26, 2019 $ 0.607
-2.35%
$ -- $ 10,247
Sep 25, 2019 $ 0.621
-5.52%
$ -- $ 11,271
Sep 24, 2019 $ 0.651
-1.00%
$ -- $ 14,991
Sep 23, 2019 $ 0.657
+0.86%
$ -- $ 12,323
Sep 22, 2019 $ 0.652
-2.49%
$ -- $ 16,736
Sep 21, 2019 $ 0.668
+1.02%
$ -- $ 16,873
Sep 20, 2019 $ 0.661
-3.37%
$ -- $ 15,109
Sep 19, 2019 $ 0.685
-1.34%
$ -- $ 20,730
Sep 18, 2019 $ 0.693
+1.82%
$ -- $ 12,107
Sep 17, 2019 $ 0.681
+1.85%
$ -- $ 10,628
Sep 16, 2019 $ 0.669
-0.04%
$ -- $ 11,813
Sep 15, 2019 $ 0.67
-0.40%
$ -- $ 10,861
Sep 14, 2019 $ 0.672
+0.39%
$ -- $ 11,964
Sep 13, 2019 $ 0.669
-0.43%
$ -- $ 7,796
Sep 12, 2019 $ 0.673
+1.09%
$ -- $ 12,302
Sep 11, 2019 $ 0.664
-0.86%
$ -- $ 12,463