ADF Historical Data

ADF Page 5
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.38
-5.18%
$ -- $ 26,082
Apr 13 $ 0.401
+23.12%
$ -- $ 40,336
Apr 6 $ 0.325
-19.05%
$ -- $ 35,139
Mar 30 $ 0.402
+24.55%
$ -- $ 38,035
Mar 23 $ 0.323
+38.34%
$ -- $ 37,758
Mar 16 $ 0.233
-26.68%
$ -- $ 14,038
Mar 9 $ 0.318
-37.80%
$ -- $ 25,023
Mar 2 $ 0.511
+2.09%
$ -- $ 31,705
Feb 24 $ 0.501
-3.07%
$ -- $ 31,417
Feb 17 $ 0.516
-0.12%
$ -- $ 31,344
Feb 10 $ 0.517
+0.27%
$ -- $ 27,060
Feb 3 $ 0.516
-1.24%
$ -- $ 28,633
Jan 27 $ 0.521
-1.04%
$ -- $ 31,181
Jan 20 $ 0.528
+3.15%
$ -- $ 32,217
Jan 13 $ 0.511
-4.47%
$ -- $ 42,734
Jan 6 $ 0.535
-1.57%
$ -- $ 30,549
Dec 30 $ 0.544
+3.87%
$ -- $ 129,297
Dec 23 $ 0.524
-4.27%
$ -- $ 23.36 million
Dec 16 $ 0.547
-2.00%
$ -- $ 26,854
Dec 9 $ 0.558
-4.21%
$ -- $ 36,248
Dec 2 $ 0.583
-2.38%
$ -- $ 39,942
Nov 25 $ 0.597
+0.72%
$ -- $ 45,967
Nov 18 $ 0.593
-1.39%
$ -- $ 49,881
Nov 11 $ 0.601
+1.16%
$ -- $ 45,495
Nov 4 $ 0.595
-2.87%
$ -- $ 50,072
Oct 28 $ 0.612
-2.41%
$ -- $ 60,359
Oct 21 $ 0.628
+10.19%
$ -- $ 54,464
Oct 14 $ 0.57
-1.02%
$ -- $ 49,388
Oct 7 $ 0.576
-0.91%
$ -- $ 101,334
Sep 30 $ 0.583
+1.29%
$ -- $ 119,522
Sep 23 $ 0.575
-11.78%
$ -- $ 75,893
Sep 16 $ 0.652
-2.66%
$ -- $ 103,996
Sep 9 $ 0.67
+0.24%
$ -- $ 82,364
Sep 2 $ 0.668
-0.45%
$ -- $ 80,720
Aug 26 $ 0.673
-2.71%
$ -- $ 138,516
Aug 19 $ 0.691
+0.76%
$ -- $ 110,532
Aug 12 $ 0.687
-3.40%
$ -- $ 141,717
Aug 5 $ 0.711
+1.23%
$ -- $ 134,409
Jul 29 $ 0.702
-0.91%
$ -- $ 100,200
Jul 22 $ 0.708
+10.94%
$ -- $ 56,787
Jul 15 $ 0.638
+15.20%
$ -- $ 33,338
Jul 8 $ 0.554
+21.96%
$ -- $ 26,816
Jul 1 $ 0.454
+2.05%
$ -- $ 24,264
Jun 24 $ 0.445
-7.49%
$ -- $ 14,570
Jun 17 $ 0.482
+5.60%
$ -- $ 16,394
Jun 10 $ 0.456
-11.47%
$ -- $ 18,123
Jun 3 $ 0.515
-2.31%
$ -- $ 24,475
May 27 $ 0.527
+0.10%
$ -- $ 22,120
May 20 $ 0.527
-7.22%
$ -- $ 16,945
May 13 $ 0.567
-0.57%
$ -- $ 21,347