ADF Historical Data

ADF Page 4
Download
Date Close Price change Market cap Trading volume
Apr 5 $ 0.43
-6.22%
$ -- $ 2.72 million
Mar 29 $ 0.458
-11.01%
$ -- $ 6.12 million
Mar 22 $ 0.515
-16.07%
$ -- $ 7.71 million
Mar 15 $ 0.614
+35.06%
$ -- $ 8.46 million
Mar 8 $ 0.454
-23.60%
$ -- $ 6.91 million
Mar 1 $ 0.594
+15.84%
$ -- $ 7.69 million
Feb 22 $ 0.512
-15.00%
$ -- $ 7.84 million
Feb 15 $ 0.603
-2.20%
$ -- $ 8.92 million
Feb 8 $ 0.617
+1.28%
$ -- $ 7.98 million
Feb 1 $ 0.608
+21.06%
$ -- $ 7.57 million
Jan 25 $ 0.51
+6.34%
$ -- $ 5.43 million
Jan 18 $ 0.474
+20.04%
$ -- $ 5.39 million
Jan 11 $ 0.395
+5.88%
$ -- $ 60,992
Jan 4 $ 0.373
-8.43%
$ -- $ 66,721
Dec 28 $ 0.407
-0.82%
$ -- $ 73,299
Dec 21 $ 0.41
+3.06%
$ -- $ 66,249
Dec 14 $ 0.39
+0.04%
$ -- $ 57,485
Dec 7 $ 0.39
-2.32%
$ -- $ 56,285
Nov 30 $ 0.399
+7.86%
$ -- $ 38,329
Nov 23 $ 0.37
-11.91%
$ -- $ 31,572
Nov 16 $ 0.42
-0.66%
$ -- $ 33,846
Nov 9 $ 0.423
+3.09%
$ -- $ 30,013
Nov 2 $ 0.41
-8.80%
$ -- $ 34,053
Oct 26 $ 0.45
-5.91%
$ -- $ 31,298
Oct 19 $ 0.478
+1.22%
$ -- $ 38,078
Oct 12 $ 0.472
-0.81%
$ -- $ 33,422
Oct 5 $ 0.476
+0.78%
$ -- $ 33,329
Sep 28 $ 0.473
+1.31%
$ -- $ 34,680
Sep 21 $ 0.466
-1.90%
$ -- $ 30,846
Sep 14 $ 0.475
+0.73%
$ -- $ 29,633
Sep 7 $ 0.472
-4.64%
$ -- $ 32,217
Aug 31 $ 0.495
+1.00%
$ -- $ 39,957
Aug 24 $ 0.49
+0.96%
$ -- $ 32,385
Aug 17 $ 0.486
-1.10%
$ -- $ 31,678
Aug 10 $ 0.491
+0.72%
$ -- $ 29,341
Aug 3 $ 0.491
+0.83%
$ -- $ 28,630
Jul 27 $ 0.487
+0.68%
$ -- $ 33,082
Jul 20 $ 0.484
+3.00%
$ -- $ 35,401
Jul 13 $ 0.47
+11.94%
$ -- $ 38,212
Jul 6 $ 0.42
-0.58%
$ -- $ 20,462
Jun 29 $ 0.422
+8.88%
$ -- $ 21,083
Jun 22 $ 0.387
+4.42%
$ -- $ 19,916
Jun 15 $ 0.371
+8.54%
$ -- $ 14,753
Jun 8 $ 0.342
-6.44%
$ -- $ 14,257
Jun 1 $ 0.365
+0.71%
$ -- $ 11,162
May 25 $ 0.362
-0.77%
$ -- $ 12,632
May 18 $ 0.365
+6.13%
$ -- $ 16,911
May 11 $ 0.344
-7.05%
$ -- $ 17,056
May 4 $ 0.37
-3.01%
$ -- $ 26,346
Apr 27 $ 0.382
+0.50%
$ -- $ 19,617