Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ADAM
Adamas Trust, Inc. Common Stock
stock NASDAQ

At Close
Jul 28, 2026 3:59:56 PM EDT
8.72USD+0.115%(+0.01)843,959
7.48Bid   9.89Ask   2.41Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 27, 2026 4:08:30 PM EDT
8.75USD+0.459%(+0.04)0
OverviewOption ChainMax PainOptionsPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-28		8.66008.77008.64008.7200+0.115%843,9590.000%
2026-07-27		8.70008.83008.70008.7100+0.694%575,574+0.115%
2026-07-24		8.67008.76008.61008.6500+0.698%535,179+0.809%
2026-07-23		8.66008.71508.53008.5900-2.275%1,052,892+1.513%
2026-07-22		8.87008.88008.73008.7900-0.678%658,072-0.796%
2026-07-21		8.90008.94008.81508.8500+0.227%708,582-1.469%
2026-07-20		9.00009.02008.78008.8300-1.670%668,257-1.246%
2026-07-17		9.14009.27008.90508.9800-2.603%849,511-2.895%
2026-07-16		9.24009.34009.20009.2200-0.324%892,185-5.423%
2026-07-15		9.22009.31509.16509.2500+1.093%801,975-5.730%
2026-07-14		9.15009.26009.10509.1500+0.993%699,923-4.699%
2026-07-13		9.20009.21508.96509.0600-1.415%660,282-3.753%
2026-07-10		9.20009.23009.12009.1900+0.109%607,602-5.114%
2026-07-09		8.97009.32898.97009.1800+2.227%695,508-5.011%
2026-07-08		9.08009.13008.97008.9800-1.535%946,066-2.895%
2026-07-07		9.20009.25009.07009.1200-0.545%732,238-4.386%
2026-07-06		9.15509.24009.05009.1700+0.328%790,162-4.907%
2026-07-02		9.41009.41009.09009.1400-1.509%598,196-4.595%
2026-07-01		9.35009.45009.28009.2800-1.066%993,894-6.034%
2026-06-30		9.40009.58509.38009.3800-0.636%880,452-7.036%
2026-06-29		9.50009.51009.28009.4400-0.736%918,112-7.627%
2026-06-26		9.28009.55009.22009.5100+1.929%2,316,656-8.307%
2026-06-25		9.31009.41009.26009.3300+0.107%942,573-6.538%
2026-06-24		9.07009.33009.05009.3200+2.756%1,079,771-6.438%
2026-06-23		8.61009.08008.60009.0700+1.454%1,132,794-3.859%
2026-06-22		9.13009.22508.92008.9400-2.081%1,632,336-2.461%
2026-06-18		9.16009.25909.08039.1300+1.107%1,927,927-4.491%
2026-06-17		9.33009.33008.95009.0300-3.526%1,006,126-3.433%
2026-06-16		9.32009.41009.32009.3600+0.862%745,106-6.838%
2026-06-15		9.43009.52009.23209.2800-0.322%962,267-6.034%
2026-06-12		9.46009.48009.24009.3100+2.195%985,946-6.337%
2026-06-11		9.07009.20509.00509.1100+1.335%752,452-4.281%
2026-06-10		9.04009.17008.99008.9900-0.663%395,905-3.003%
2026-06-09		9.05009.15509.01019.0500+1.571%542,018-3.646%
2026-06-08		9.03009.09508.91008.9100-0.780%419,791-2.132%
2026-06-05		9.05009.12008.92508.9800-1.319%423,795-2.895%
2026-06-04		8.87009.11008.86369.1000+3.527%523,061-4.176%
2026-06-03		9.00009.05008.78008.7900-2.873%643,882-0.796%
2026-06-02		9.00009.13008.99009.0500+0.444%568,067-3.646%
2026-06-01		9.13009.22508.95009.0100-2.065%952,843-3.219%
2026-05-29		9.19009.24509.13009.2000+0.109%432,796-5.217%
2026-05-28		9.15009.20539.09509.1900+0.218%531,248-5.114%
2026-05-27		9.19009.27509.15509.1700+0.438%483,074-4.907%
2026-05-26		9.00009.13008.92009.1300+2.584%492,066-4.491%
2026-05-22		8.93008.96008.83008.9000+0.225%438,759-2.022%
2026-05-21		8.82008.94018.76008.8800-0.112%515,182-1.802%
2026-05-20		8.71008.93008.69508.8900+1.950%560,754-1.912%
2026-05-19		8.75008.81998.62008.7200-0.796%545,3000.000%
2026-05-18		8.79008.89508.73208.7900+0.803%740,459-0.796%
2026-05-15		8.83008.90998.67008.7200-2.242%696,9910.000%
2026-05-14		8.97009.13008.91508.9200-0.224%771,773-2.242%
2026-05-13		8.90008.99998.81008.9400+0.789%1,223,396-2.461%
2026-05-12		8.64009.03008.52008.8700+2.425%1,780,500-1.691%
2026-05-11		8.80008.84008.61008.6600-1.925%550,688+0.693%
2026-05-08		8.72008.83508.68008.8300+1.261%461,524-1.246%
2026-05-07		8.85008.89008.68008.7200-1.246%706,2390.000%
2026-05-06		8.61008.85008.54508.8300+2.555%664,280-1.246%
2026-05-05		8.70008.73508.55008.6100-1.034%662,288+1.278%
2026-05-04		8.80008.82008.60008.7000-2.137%907,542+0.230%
2026-05-01		9.01009.05008.71008.8900-1.002%1,667,651-1.912%
2026-04-30		8.19009.32008.02008.9800+15.871%3,510,828-2.895%
2026-04-29		8.11008.11007.73507.7500-4.674%1,007,471+12.516%
2026-04-28		8.07008.15008.04158.1300+0.868%834,698+7.257%
2026-04-27		7.93008.10007.93008.0600+1.384%962,173+8.189%
2026-04-24		7.83007.96507.79507.9500+1.533%527,809+9.686%
2026-04-23		7.88007.89507.81007.8300-1.136%436,750+11.367%
2026-04-22		7.87007.99507.80007.9200+1.149%551,517+10.101%
2026-04-21		7.95008.06007.79007.8300-1.509%919,881+11.367%
2026-04-20		7.82007.96007.73507.9500+0.888%685,997+9.686%
2026-04-17		7.72007.93807.69007.8800+3.412%530,568+10.660%
2026-04-16		7.75007.75007.62007.6200-1.804%625,433+14.436%
2026-04-15		7.72007.78007.66507.7600+0.518%377,557+12.371%
2026-04-14		7.66007.75007.65007.7200+0.915%508,167+12.953%
2026-04-13		7.50007.65007.48007.6500+0.791%784,440+13.987%
2026-04-10		7.72007.74007.53007.5900-1.300%524,551+14.888%
2026-04-09		7.60007.80007.60007.6900+0.919%689,905+13.394%
2026-04-08		7.76007.77007.55507.6200+2.557%670,708+14.436%
2026-04-07		7.41007.50507.38507.4300-0.134%628,395+17.362%
2026-04-06		7.37007.50007.34007.4400+0.677%427,132+17.204%
2026-04-02		7.23007.39507.19507.3900+0.544%548,838+17.997%
2026-04-01		7.38007.42507.32007.3500-0.136%494,200+18.639%
2026-03-31		7.27007.39007.16507.3600+2.650%740,893+18.478%
2026-03-30		7.10007.33007.04507.1700-0.967%747,086+21.618%
2026-03-27		7.38007.38007.20507.2400-2.162%666,444+20.442%
2026-03-26		7.49007.53007.38217.4000-1.726%517,421+17.838%
2026-03-25		7.45007.59007.40007.5300+1.894%540,242+15.803%
2026-03-24		7.40007.47507.32007.3900-1.203%1,072,913+17.997%
2026-03-23		7.50007.64007.41007.4800+1.769%1,055,128+16.578%
2026-03-20		7.87007.91007.31007.3500-6.962%3,058,355+18.639%
2026-03-19		7.82007.97507.80507.9000+0.127%673,018+10.380%
2026-03-18		7.96008.03007.87007.8900-1.128%676,685+10.520%
2026-03-17		7.92008.04007.92007.9800+1.527%439,679+9.273%
2026-03-16		7.96008.03007.85007.8600-0.127%535,515+10.941%
2026-03-13		7.91008.05007.85507.8700-0.506%577,166+10.801%
2026-03-12		7.91008.06007.87007.9100-1.494%597,060+10.240%
2026-03-11		8.11008.17007.93508.0300-1.593%457,889+8.593%
2026-03-10		8.02008.32508.02008.1600+1.241%636,572+6.863%
2026-03-09		7.90008.07507.68508.0600+0.876%854,084+8.189%
2026-03-06		8.10008.10007.93007.9900-2.442%566,632+9.136%
2026-03-05		8.24008.35008.14508.1900-0.967%612,305+6.471%
2026-03-04		8.29008.39508.21008.2700+0.121%610,179+5.441%
2026-03-03		8.14008.36508.10008.2600-0.840%542,707+5.569%
2026-03-02		8.09008.39507.98008.3300+1.092%476,976+4.682%
2026-02-27		8.20008.37508.20008.2400-0.603%697,861+5.825%
2026-02-26		8.14008.36008.02008.2900+1.718%715,283+5.187%
2026-02-25		8.04008.17008.01008.1500+1.621%804,112+6.994%
2026-02-24		7.92008.08007.77008.0200+1.263%973,985+8.728%
2026-02-23		8.10008.20007.88007.9200-2.703%1,017,528+10.101%
2026-02-20		8.28008.32008.07008.1400-1.809%779,732+7.125%
2026-02-19		8.33008.55508.17008.2900+3.109%937,008+5.187%
2026-02-18		8.05008.15007.98008.0400-0.863%543,661+8.458%
2026-02-17		8.21008.24007.95508.1100-0.613%567,756+7.522%
2026-02-13		8.08008.19877.90508.1600+1.241%441,551+6.863%
2026-02-12		8.08008.21008.03008.0600+1.003%472,860+8.189%
2026-02-11		7.96008.07007.92397.9800+0.377%482,323+9.273%
2026-02-10		7.93007.95007.81007.9500+1.017%434,421+9.686%
2026-02-09		7.99008.04007.66947.8700-2.236%542,636+10.801%
2026-02-06		7.98008.08557.92508.0500+1.385%627,587+8.323%
2026-02-05		8.01008.13007.93007.9400-1.366%509,928+9.824%
2026-02-04		8.00008.05007.87008.0500+0.625%558,976+8.323%
2026-02-03		8.00008.06507.81008.0000+0.503%603,262+9.000%
2026-02-02		8.00008.05007.86007.9600-0.500%555,459+9.548%
2026-01-30		8.40008.41007.90508.0000-4.988%1,070,737+9.000%
2026-01-29		8.45008.50008.28008.4200-0.237%604,387+3.563%
2026-01-28		8.40008.70008.37508.4400+0.357%1,087,419+3.318%
2026-01-27		8.23008.49008.23008.4100+2.311%455,165+3.686%
2026-01-26		8.29008.29008.12008.2200-0.844%444,847+6.083%
2026-01-23		8.35008.39508.24508.2900-0.480%423,151+5.187%
2026-01-22		8.47008.55008.32008.3300-1.420%485,873+4.682%
2026-01-21		8.34008.45508.23018.4500+1.562%554,620+3.195%
2026-01-20		8.50008.57508.26508.3200-4.696%907,084+4.808%
2026-01-16		8.43008.76008.43008.7300+3.314%884,885-0.115%
2026-01-15		8.16008.47008.06008.4500+3.808%670,693+3.195%
2026-01-14		7.88008.18007.82008.1400+3.562%864,546+7.125%
2026-01-13		7.88007.97007.75007.8600+0.255%654,528+10.941%
2026-01-12		7.76007.86007.66007.8400+1.031%549,138+11.224%
2026-01-09		7.65007.83887.62507.7600+1.837%633,460+12.371%
2026-01-08		7.43007.73607.42507.6200+2.008%642,611+14.436%
2026-01-07		7.40007.50007.34997.4700+1.220%699,136+16.734%
2026-01-06		7.35007.55507.33007.3800+0.272%726,738+18.157%
2026-01-05		7.43007.45007.23507.3600-1.075%584,112+18.478%
2026-01-02		7.35007.54007.27007.4400+1.918%673,516+17.204%
2025-12-31		7.28007.36507.27007.3000+0.413%976,184+19.452%
2025-12-30		7.27007.35007.24007.2700-0.411%485,304+19.945%
2025-12-29		7.28007.30007.21007.3000+0.137%512,244+19.452%
2025-12-26		7.30007.34507.22507.29000.000%462,760+19.616%
2025-12-24		7.18007.32507.17007.2900+1.674%394,756+19.616%
2025-12-23		7.19007.23007.12507.1700-0.278%499,041+21.618%
2025-12-22		7.24007.25007.15007.1900-3.748%595,225+21.280%
2025-12-19		7.50007.50007.37507.4700-0.267%3,893,509+16.734%
2025-12-18		7.48007.54507.45507.4900+0.402%679,033+16.422%
2025-12-17		7.30007.52007.30007.4600+2.192%750,600+16.890%
2025-12-16		7.36007.39007.30007.3000-0.950%613,018+19.452%
2025-12-15		7.24007.40007.23007.3700+2.503%905,426+18.318%
2025-12-12		7.15007.27507.15007.1900+0.983%575,706+21.280%
2025-12-11		7.22007.24007.09917.1200-1.111%643,676+22.472%
2025-12-10		7.05007.22507.05007.2000+1.983%606,645+21.111%
2025-12-09		7.13007.17507.01507.0600-0.703%599,205+23.513%
2025-12-08		7.47007.48007.07007.1100-4.692%658,396+22.644%
2025-12-05		7.46007.55007.44507.4600-0.134%512,511+16.890%
2025-12-04		7.59007.61007.42167.4700-1.840%618,943+16.734%
2025-12-03		7.56007.64007.54507.6100+1.062%542,359+14.586%
2025-12-02		7.62007.63007.53007.5300-0.921%476,625+15.803%
2025-12-01		7.55007.61007.49007.6000-0.262%677,108+14.737%
2025-11-28		7.60007.67507.56007.6200-0.522%385,832+14.436%
2025-11-26		7.50007.75007.49197.6600+1.457%1,258,233+13.838%
2025-11-25		7.20007.58007.20007.5500+4.716%1,248,444+15.497%
2025-11-24		7.16007.23007.13007.2100+0.698%407,623+20.943%
2025-11-21		6.93007.22006.93007.1600+3.022%655,182+21.788%
2025-11-20		6.97007.02556.91006.9500+0.579%472,396+25.468%
2025-11-19		6.99007.00006.88006.9100-0.861%828,699+26.194%
2025-11-18		7.00007.01506.92006.9700-0.853%366,518+25.108%
2025-11-17		7.12007.13007.02007.0300-1.678%412,075+24.040%
2025-11-14		7.04007.15006.95507.1500+1.132%441,857+21.958%
2025-11-13		7.09007.10006.99247.0700-0.282%370,443+23.338%
2025-11-12		7.18007.18007.03457.0900-1.391%439,676+22.990%
2025-11-11		7.03007.19006.99507.1900+2.276%616,750+21.280%
2025-11-10		7.00007.05006.99007.0300+0.429%353,299+24.040%
2025-11-07		6.89007.00006.83127.0000+1.597%484,759+24.571%
2025-11-06		6.88006.95006.82006.8900-0.145%465,761+26.560%
2025-11-05		6.82006.90006.81006.9000+1.471%447,710+26.377%
2025-11-04		6.64006.81006.63506.8000+1.493%551,475+28.235%
2025-11-03		6.70006.70006.55006.7000+0.450%715,910+30.149%
2025-10-31		6.60006.73006.55506.6700+1.368%981,660+30.735%
2025-10-30		6.88006.89006.44506.5800-4.638%1,876,044+32.523%
2025-10-29		6.82007.00006.73506.9000+0.730%864,246+26.377%
2025-10-28		6.91006.93006.84006.8500-1.154%295,567+27.299%
2025-10-27		6.94006.98006.89006.9300-0.144%484,084+25.830%
2025-10-24		6.96007.06506.93506.9400+0.434%310,050+25.648%
2025-10-23		7.01007.01006.89006.9100-1.144%314,793+26.194%
2025-10-22		6.89007.00006.89006.9900+1.599%397,145+24.750%
2025-10-21		6.93006.93006.81506.8800-0.722%395,718+26.744%
2025-10-20		6.91006.94006.81006.9300+0.727%281,310+25.830%
2025-10-17		6.77006.88006.77006.8800+1.475%560,073+26.744%
2025-10-16		7.02007.02006.78006.7800-3.419%547,397+28.614%
2025-10-15		7.02007.08006.99507.0200+0.286%342,922+24.217%
2025-10-14		6.93007.01006.86007.0000+0.865%558,529+24.571%
2025-10-13		6.81006.95006.76386.9400+2.059%484,858+25.648%
2025-10-10		6.84006.92006.76006.8000-0.439%532,186+28.235%
2025-10-09		6.85006.92006.81006.8300-1.014%449,136+27.672%
2025-10-08		6.82006.90006.80006.9000+1.620%352,209+26.377%
2025-10-07		6.77006.86006.77006.7900-0.147%689,123+28.424%
2025-10-06		7.00007.01006.77506.8000-2.579%571,184+28.235%
2025-10-03		6.94007.11006.93506.9800+0.867%546,828+24.928%
2025-10-02		6.94006.98006.84006.9200-0.717%429,274+26.012%
2025-10-01		6.97007.00506.87006.97000.000%712,121+25.108%
2025-09-30		6.83006.98006.76006.9700+1.752%677,833+25.108%
2025-09-29		7.06007.07006.83006.8500-2.422%587,994+27.299%
2025-09-26		7.06007.10006.97007.0200-0.707%726,288+24.217%
2025-09-25		6.99007.07006.94257.0700-3.151%570,641+23.338%
2025-09-24		7.26007.37007.23007.3000-0.137%1,407,218+19.452%
2025-09-23		7.25007.35007.23007.3100+0.967%739,407+19.289%
2025-09-22		7.38007.41507.24007.2400-2.030%690,307+20.442%
2025-09-19		7.42007.52007.34007.3900-0.135%2,807,566+17.997%
2025-09-18		7.26007.45007.23007.4000+1.093%741,632+17.838%
2025-09-17		7.24007.47007.24007.3200+1.105%718,850+19.126%
2025-09-16		7.37007.39007.22507.2400-1.897%770,766+20.442%
2025-09-15		7.32007.38007.21037.3800+3.506%774,718+18.157%
2025-09-12		7.20007.23007.13007.1300-1.519%571,175+22.300%
2025-09-11		7.25007.35507.17007.2400+0.138%883,409+20.442%
2025-09-10		7.29007.34007.19507.2300-0.823%517,736+20.609%
2025-09-09		7.29007.38007.28107.2900-0.137%448,168+19.616%
2025-09-08		7.41007.41507.29007.3000-1.484%512,686+19.452%
2025-09-05		7.40007.48507.34507.4100+0.543%519,349+17.679%
2025-09-04		7.36007.37007.24507.3700+0.136%472,856+18.318%
2025-09-03		6.92007.36006.92007.3600-3.158%364,125+18.478%
2011-02-07		7.52007.64007.47007.6000+2.082%363,984+14.737%
2011-02-04		7.29007.45007.27607.4450+1.847%145,573+17.126%
2011-02-03		7.33007.33007.09007.3100-0.137%21,808+19.289%
2011-02-02		7.17007.32007.12007.3200+2.235%37,821+19.126%
2011-02-01		7.00007.20006.84007.1600+2.432%50,746+21.788%
2011-01-31		6.95007.01006.57066.9900+0.720%24,510+24.750%
2011-01-28		7.26007.26006.89006.9400-3.611%32,698+25.648%
2011-01-27		7.25007.25007.16007.2000-0.415%8,056+21.111%
2011-01-26		7.10007.25006.99007.2300+2.263%19,788+20.609%
2011-01-25		6.94007.10006.94007.0700+1.289%21,444+23.338%
2011-01-24		7.08007.08006.84006.9800-1.551%86,157+24.928%
2011-01-21		7.33007.33007.09007.0900-2.743%23,609+22.990%
2011-01-20		7.58007.58007.10007.2900-3.059%56,579+19.616%
2011-01-19		7.63007.64007.44007.5200-1.442%43,399+15.957%
2011-01-18		7.48007.77007.48007.6300+1.869%63,096+14.286%
2011-01-14		7.43007.53007.37007.4900+0.943%28,226+16.422%
2011-01-13		7.58007.58007.35007.4200-2.625%44,599+17.520%
2011-01-12		7.61007.69007.58007.62000.000%319,784+14.436%
2011-01-11		7.51007.69007.51007.6200+1.465%154,978+14.436%
2011-01-10		7.45007.53007.34007.5100+1.486%173,376+16.112%
2011-01-07		7.48007.49007.27007.4000-1.070%60,789+17.838%
2011-01-06		7.33007.48007.32007.4800+2.046%119,806+16.578%
2011-01-05		7.14007.35007.13007.3300+1.103%37,599+18.963%
2011-01-04		7.26007.31007.04007.2500-0.138%79,123+20.276%
2011-01-03		7.20007.26007.18007.2600+1.114%306,087+20.110%
2010-12-31		7.16007.18007.11007.18000.000%99,211+21.448%
2010-12-30		7.13007.24007.13007.18000.000%93,106+21.448%
2010-12-29		7.16007.22007.12007.18000.000%91,120+21.448%
2010-12-28		7.17207.24007.13007.1800-0.416%58,947+21.448%
2010-12-27		7.32007.32007.09007.2100-0.962%71,387+20.943%
2010-12-23		7.30007.33007.17007.2800-0.545%46,208+19.780%
2010-12-22		7.07007.45007.04007.3199+2.952%277,211+19.127%
2010-12-21		6.88007.11006.86007.1100+3.644%160,794+22.644%
2010-12-20		6.93007.05006.81006.8600-1.860%95,497+27.114%
2010-12-17		6.81007.03006.81006.9900+1.895%86,902+24.750%
2010-12-16		6.75006.86006.71006.8600+1.031%91,168+27.114%
2010-12-15		6.84006.99006.73006.7900-1.308%95,991+28.424%
2010-12-14		7.05007.11006.85006.8800-2.550%53,623+26.744%
2010-12-13		6.88007.22006.87007.0600+3.067%141,259+23.513%
2010-12-10		6.58006.86006.58006.8499+3.786%255,906+27.301%
2010-12-09		6.48006.60006.30006.6000+2.484%88,365+32.121%
2010-12-08		6.64006.65006.40006.4400-4.024%185,412+35.404%
2010-12-07		6.72006.85006.62006.7100+0.449%150,325+29.955%
2010-12-06		6.50006.73006.49806.6800+1.985%252,389+30.539%
2010-12-03		6.54006.60006.45006.5500-0.607%94,725+33.130%
2010-12-02		6.27006.60006.27006.5900+3.780%299,967+32.322%
2010-12-01		6.33006.40006.28006.3500+1.600%159,091+37.323%
2010-11-30		6.21006.35006.15006.2500-0.636%60,654+39.520%
2010-11-29		6.21006.35006.18006.2900+0.801%60,002+38.633%
2010-11-26		6.22006.33006.17006.2400-0.160%34,912+39.744%
2010-11-24		6.34006.43006.22006.2500-0.478%61,817+39.520%
2010-11-23		6.34006.35006.19006.2800-2.333%34,911+38.854%
2010-11-22		6.42006.54006.33006.4300-0.155%89,006+35.614%
2010-11-19		6.42006.52006.36006.4400+0.156%104,012+35.404%
2010-11-18		6.40006.59006.30006.4300+2.714%233,492+35.614%
2010-11-17		6.24006.46006.19006.2601+1.132%72,832+39.295%
2010-11-16		6.41006.41006.17006.1900-2.978%72,779+40.872%
2010-11-15		6.59006.59006.19006.3800-1.997%219,659+36.677%
2010-11-12		6.97006.97006.46006.5100-7.921%174,394+33.948%
2010-11-11		7.06007.18006.95007.0700-2.483%265,354+23.338%
2010-11-10		7.47007.47006.87007.2500-2.554%319,182+20.276%
2010-11-09		7.95008.19007.40007.4400-3.752%270,210+17.204%
2010-11-08		7.41007.75007.41007.7300+3.898%187,814+12.807%
2010-11-05		7.34007.49007.33007.4400+1.778%81,724+17.204%
2010-11-04		7.35007.37007.26007.3100+0.967%62,768+19.289%
2010-11-03		7.38007.38007.21007.2400+0.556%32,115+20.442%
2010-11-02		7.12007.23006.87007.2000+2.128%100,072+21.111%
2010-11-01		7.34007.37006.97007.0500-2.624%43,299+23.688%
2010-10-29		7.52007.58007.22007.2400-3.595%142,879+20.442%
2010-10-28		7.40007.68007.40007.5100+3.444%427,686+16.112%
2010-10-27		7.07007.33007.00007.2600+2.254%129,636+20.110%
2010-10-26		6.90007.23006.87007.1000+2.011%143,065+22.817%
2010-10-25		6.89007.02006.87006.9600+1.458%205,138+25.287%
2010-10-22		6.74006.87006.74006.8600+1.479%83,699+27.114%
2010-10-21		6.97007.02006.72006.7600-2.171%429,617+28.994%
2010-10-20		6.90006.95906.85006.9100+1.023%70,131+26.194%
2010-10-19		6.72006.92006.68006.8400+0.441%94,912+27.485%
2010-10-18		6.74006.81006.64006.8100+0.295%61,534+28.047%
2010-10-15		6.83006.86006.62006.7900-0.294%135,484+28.424%
2010-10-14		6.77006.82006.75006.81000.000%209,005+28.047%
2010-10-13		6.69006.81006.67006.8100+2.715%159,728+28.047%
2010-10-12		6.49006.71006.49006.6300+1.376%67,860+31.523%
2010-10-11		6.38006.54006.38006.5400+1.395%102,327+33.333%
2010-10-08		6.47006.55006.41006.4500+0.624%212,459+35.194%
2010-10-07		6.49006.49005.96186.4100+0.313%206,450+36.037%
2010-10-06		6.78006.90996.17006.3900-4.341%379,380+36.463%
2010-10-05		6.48006.69006.48006.6800+3.406%391,997+30.539%
2010-10-04		6.42006.50006.36006.4600+1.572%255,401+34.985%
2010-10-01		6.40006.43006.34006.3600+0.315%138,317+37.107%
2010-09-30		6.40006.50006.31006.3400-1.400%191,809+37.539%
2010-09-29		6.40006.48006.21006.4300+0.469%448,843+35.614%
2010-09-28		6.50006.53006.13006.4000-1.690%506,211+36.250%
2010-09-27		6.45006.57006.40006.5100+2.844%273,675+33.948%
2010-09-24		6.10006.45006.10006.3300+3.770%492,272+37.757%
2010-09-23		5.89006.15005.88006.1000+3.565%270,637+42.951%
2010-09-22		6.02006.02065.89005.8900-2.159%117,403+48.048%
2010-09-21		5.95006.16005.94056.0200+1.689%488,481+44.850%
2010-09-20		5.55005.93005.55005.9200+6.475%316,691+47.297%
2010-09-17		5.53005.63005.50005.5600+0.542%163,916+56.835%
2010-09-16		5.55005.65005.51005.5300-1.073%176,581+57.685%
2010-09-15		5.49005.60005.48005.5900+1.821%338,780+55.993%
2010-09-14		5.55005.55005.47005.4900-1.081%221,089+58.834%
2010-09-13		5.44005.57005.44005.5500+1.835%536,592+57.117%
2010-09-10		5.47005.53005.44005.4500-0.183%93,211+60.000%
2010-09-09		5.44005.55005.44005.4600+0.183%118,117+59.707%
2010-09-08		5.49005.57005.45005.4500-0.183%188,770+60.000%
2010-09-07		5.53005.57215.44005.4600-1.266%176,825+59.707%
2010-09-03		5.45005.54005.45005.5300+1.097%224,756+57.685%
2010-09-02		5.41005.50005.18005.4700+0.183%166,009+59.415%
2010-09-01		5.42005.57005.42005.4600+0.924%435,061+59.707%
2010-08-31		5.46005.57505.39005.4100-0.916%680,456+61.183%
2010-08-30		5.67005.75005.42005.4600+72.240%2,328,415+59.707%
2010-08-27		3.16003.18003.15003.1700+0.316%26,998+175.079%
2010-08-26		3.18003.32003.16003.1600-0.378%4,200+175.949%
2010-08-25		3.21003.21003.15993.1720-0.875%34,258+174.905%
2010-08-24		3.22003.36003.20003.2000-1.538%48,840+172.500%
2010-08-23		3.30213.34003.24003.2500-2.108%2,520+168.308%
2010-08-20		3.14003.38003.14003.32000.000%2,152+162.651%
2010-08-19		3.28003.39703.24943.3200-0.300%17,132+162.651%
2010-08-18		3.25003.39003.20003.3300+3.738%13,575+161.862%
2010-08-17		3.28013.37003.20003.2100-3.065%4,475+171.651%
2010-08-16		3.37003.37003.31153.3115-2.027%1,677+163.325%
2010-08-13		3.35003.50003.32003.3800+8.333%42,800+157.988%
2010-08-12		3.16003.16003.11003.1200-0.637%26,109+179.487%
2010-08-11		3.20003.26003.11003.1400-2.484%3,264+177.707%
2010-08-10		3.13003.27003.13003.2200-1.829%25,052+170.807%
2010-08-09		3.28003.35003.28003.2800-2.090%4,438+165.854%
2010-08-06		3.34003.39003.32003.3500+3.715%3,000+160.299%
2010-08-05		3.55003.58003.20003.2300-9.777%20,952+169.969%
2010-08-04		3.40003.91003.38003.5800+4.070%117,138+143.575%
2010-08-03		3.17003.45003.17003.4400+0.292%13,130+153.488%
2010-08-02		3.23003.44003.23003.4300+6.522%108,957+154.227%
2010-07-30		3.20003.28003.20003.2200+0.625%9,231+170.807%
2010-07-29		3.20003.25003.16003.2000-0.621%16,660+172.500%
2010-07-28		3.21003.29003.18003.2200-0.161%23,515+170.807%
2010-07-27		3.24003.26003.20003.2252-0.763%5,123+170.371%
2010-07-26		3.25993.30003.25003.2500+3.175%9,466+168.308%
2010-07-23		3.05543.15003.03003.1500+2.941%12,360+176.825%
2010-07-22		3.13993.16912.95003.0600-1.608%28,951+184.967%
2010-07-21		3.08003.15003.07003.1100+0.647%24,770+180.386%
2010-07-20		3.10003.10003.06003.0900-1.278%26,000+182.201%
2010-07-19		3.11003.15003.07003.1300+0.968%20,179+178.594%
2010-07-16		3.09003.15003.05003.10000.000%116,282+181.290%
2010-07-15		3.15003.21003.09003.1000-4.321%200,261+181.290%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC