ADF Historical Data

ADF Page 34
Download
Date Close Price change Market cap Trading volume
Jul 22, 2019 $ 0.68
+6.48%
$ -- $ 8,189
Jul 21, 2019 $ 0.638
-1.11%
$ -- $ 2,438
Jul 20, 2019 $ 0.645
-8.81%
$ -- $ 3,430
Jul 19, 2019 $ 0.708
+2.41%
$ -- $ 8,891
Jul 18, 2019 $ 0.691
+26.42%
$ -- $ 6,829
Jul 17, 2019 $ 0.547
-1.24%
$ -- $ 3,614
Jul 16, 2019 $ 0.553
+3.64%
$ -- $ 4,073
Jul 15, 2019 $ 0.534
-3.63%
$ -- $ 4,063
Jul 14, 2019 $ 0.554
-2.77%
$ -- $ 3,851
Jul 13, 2019 $ 0.57
+3.55%
$ -- $ 3,171
Jul 12, 2019 $ 0.55
-6.27%
$ -- $ 3,576
Jul 11, 2019 $ 0.587
-5.38%
$ -- $ 3,678
Jul 10, 2019 $ 0.62
+13.63%
$ -- $ 4,347
Jul 9, 2019 $ 0.546
+27.01%
$ -- $ 4,769
Jul 8, 2019 $ 0.43
-5.38%
$ -- $ 3,425
Jul 7, 2019 $ 0.454
+0.45%
$ -- $ 1,643
Jul 6, 2019 $ 0.452
+1.78%
$ -- $ 2,748
Jul 5, 2019 $ 0.445
-1.60%
$ -- $ 3,134
Jul 4, 2019 $ 0.452
-1.01%
$ -- $ 5,430
Jul 3, 2019 $ 0.456
+6.97%
$ -- $ 3,174
Jul 2, 2019 $ 0.427
-5.18%
$ -- $ 2,746
Jul 1, 2019 $ 0.45
+1.09%
$ -- $ 5,389
Jun 30, 2019 $ 0.445
+0.44%
$ -- $ 3,208
Jun 29, 2019 $ 0.443
-1.00%
$ -- $ 1,507
Jun 28, 2019 $ 0.448
+6.56%
$ -- $ 1,902
Jun 27, 2019 $ 0.42
-5.99%
$ -- $ 1,621
Jun 26, 2019 $ 0.447
+0.91%
$ -- $ 1,742
Jun 25, 2019 $ 0.443
-4.50%
$ -- $ 1,728
Jun 24, 2019 $ 0.464
-3.66%
$ -- $ 2,862
Jun 23, 2019 $ 0.482
-2.46%
$ -- $ 2,325
Jun 22, 2019 $ 0.494
+11.24%
$ -- $ 4,394
Jun 21, 2019 $ 0.444
+1.22%
$ -- $ 2,061
Jun 20, 2019 $ 0.439
+2.19%
$ -- $ 2,306
Jun 19, 2019 $ 0.429
-2.73%
$ -- $ 1,941
Jun 18, 2019 $ 0.441
+1.03%
$ -- $ 1,501
Jun 17, 2019 $ 0.437
-4.15%
$ -- $ 1,866
Jun 16, 2019 $ 0.456
+0.40%
$ -- $ 1,954
Jun 15, 2019 $ 0.454
+1.15%
$ -- $ 1,633
Jun 14, 2019 $ 0.449
-1.65%
$ -- $ 4,312
Jun 13, 2019 $ 0.457
-2.73%
$ -- $ 2,266
Jun 12, 2019 $ 0.47
+6.09%
$ -- $ 2,562
Jun 11, 2019 $ 0.443
+2.06%
$ -- $ 2,610
Jun 10, 2019 $ 0.435
-15.63%
$ -- $ 2,785
Jun 9, 2019 $ 0.515
-1.91%
$ -- $ 4,821
Jun 8, 2019 $ 0.525
+0.08%
$ -- $ 2,192
Jun 7, 2019 $ 0.524
-0.80%
$ -- $ 2,846
Jun 6, 2019 $ 0.528
+0.62%
$ -- $ 3,103
Jun 5, 2019 $ 0.525
+1.33%
$ -- $ 2,325
Jun 4, 2019 $ 0.518
-3.04%
$ -- $ 3,508
Jun 3, 2019 $ 0.533
+1.21%
$ -- $ 5,680