ADF Historical Data

ADF Page 35
Download
Date Close Price change Market cap Trading volume
Jun 2, 2019 $ 0.527
-1.64%
$ -- $ 2,759
Jun 1, 2019 $ 0.536
+2.58%
$ -- $ 2,976
May 31, 2019 $ 0.522
-2.72%
$ -- $ 2,972
May 30, 2019 $ 0.537
+3.09%
$ -- $ 5,286
May 29, 2019 $ 0.521
-0.13%
$ -- $ 2,800
May 28, 2019 $ 0.521
-4.02%
$ -- $ 2,694
May 27, 2019 $ 0.543
+3.09%
$ -- $ 2,633
May 26, 2019 $ 0.527
-0.51%
$ -- $ 2,078
May 25, 2019 $ 0.529
-1.35%
$ -- $ 3,745
May 24, 2019 $ 0.537
+2.51%
$ -- $ 2,148
May 23, 2019 $ 0.524
-3.30%
$ -- $ 2,508
May 22, 2019 $ 0.541
-0.19%
$ -- $ 2,083
May 21, 2019 $ 0.542
+0.99%
$ -- $ 2,285
May 20, 2019 $ 0.536
-5.51%
$ -- $ 2,099
May 19, 2019 $ 0.567
+1.96%
$ -- $ 5,743
May 18, 2019 $ 0.556
+3.58%
$ -- $ 2,978
May 17, 2019 $ 0.537
-4.22%
$ -- $ 2,006
May 16, 2019 $ 0.561
-4.75%
$ -- $ 2,233
May 15, 2019 $ 0.588
+2.71%
$ -- $ 3,068
May 14, 2019 $ 0.572
+1.88%
$ -- $ 2,934
May 13, 2019 $ 0.561
-1.62%
$ -- $ 2,384
May 12, 2019 $ 0.571
+0.80%
$ -- $ 2,966
May 11, 2019 $ 0.566
-0.55%
$ -- $ 3,403
May 10, 2019 $ 0.569
+8.86%
$ -- $ 2,472
May 9, 2019 $ 0.523
-5.15%
$ -- $ 4,194
May 8, 2019 $ 0.551
+0.09%
$ -- $ 2,668
May 7, 2019 $ 0.55
+5.16%
$ -- $ 2,671
May 6, 2019 $ 0.523
+0.60%
$ -- $ 1,770
May 5, 2019 $ 0.52
-3.64%
$ -- $ 1,925
May 4, 2019 $ 0.54
-6.49%
$ -- $ 1,822
May 3, 2019 $ 0.577
-3.95%
$ -- $ 1,912
May 2, 2019 $ 0.601
+5.13%
$ -- $ 2,084
May 1, 2019 $ 0.571
-3.89%
$ -- $ 2,012
Apr 30, 2019 $ 0.595
-2.52%
$ -- $ 2,276
Apr 29, 2019 $ 0.61
+6.97%
$ -- $ 2,556
Apr 28, 2019 $ 0.569
-2.81%
$ -- $ 2,727
Apr 27, 2019 $ 0.585
-4.12%
$ -- $ 3,598
Apr 26, 2019 $ 0.611
+12.45%
$ -- $ 858
Apr 25, 2019 $ 0.544
-16.26%
$ -- $ 2,621
Apr 24, 2019 $ 0.65
+34.78%
$ -- $ 2,626
Apr 23, 2019 $ 0.482
-14.14%
$ -- $ 1,582
Apr 22, 2019 $ 0.561
+1.60%
$ -- $ 1,173
Apr 21, 2019 $ 0.552
-1.31%
$ -- $ 1,439
Apr 20, 2019 $ 0.56
+2.42%
$ -- $ 1,270
Apr 19, 2019 $ 0.546
+0.08%
$ -- $ 1,284
Apr 18, 2019 $ 0.546
+3.53%
$ -- $ 1,583
Apr 17, 2019 $ 0.527
-3.18%
$ -- $ 1,095
Apr 16, 2019 $ 0.545
-1.04%
$ -- $ 1,178
Apr 15, 2019 $ 0.55
-2.14%
$ -- $ 1,300
Apr 14, 2019 $ 0.562
+2.75%
$ -- $ 1,227