Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Diversified Holdings Corp (OP: ADHC )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.0011 0.0012 0.0011 0.0012 734,665 -0.00(-0.83%)
Feb 27, 2018 0.0011 0.0012 0.0011 0.0012 4,195,336 +0.00(+9.09%)
Feb 26, 2018 0.0010 0.0011 0.0009 0.0011 4,831,749 +0.00(+22.22%)
Feb 23, 2018 0.0010 0.0011 0.0009 0.0009 8,648,883 -0.00(-18.18%)
Feb 22, 2018 0.0011 0.0011 0.0009 0.0011 15,411,667 +0.00(+0.00%)
Feb 21, 2018 0.0013 0.0013 0.0009 0.0011 6,640,750 -0.00(-12.00%)
Feb 20, 2018 0.0012 0.0013 0.0012 0.0013 60,000 -0.00(-16.67%)
Feb 15, 2018 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
Feb 14, 2018 0.0015 0.0016 0.0012 0.0013 1,806,814 -0.00(-18.75%)
Feb 13, 2018 0.0016 0.0016 0.0016 0.0016 256,020 +0.00(+0.00%)
Feb 12, 2018 0.0015 0.0016 0.0015 0.0016 52,000 +0.00(+1.27%)
Feb 09, 2018 0.0015 0.0017 0.0014 0.0016 2,650,000 +0.00(+5.33%)
Feb 08, 2018 0.0015 0.0016 0.0015 0.0015 1,949,000 +0.00(+0.00%)
Feb 07, 2018 0.0015 0.0015 0.0015 932,000 +0.00(+0.00%)
Feb 06, 2018 0.0016 0.0016 0.0014 0.0015 1,727,500 -0.00(-9.09%)
Feb 05, 2018 0.0011 0.0017 0.0011 0.0016 511,000 +0.00(+3.12%)
Feb 02, 2018 0.0014 0.0016 0.0014 0.0016 707,500 -0.00(-5.88%)
Feb 01, 2018 0.0016 0.0017 0.0015 0.0017 3,659,140 +0.00(+0.00%)
Jan 31, 2018 0.0015 0.0018 0.0015 0.0017 1,841,000 +0.00(+0.00%)
Jan 30, 2018 0.0015 0.0018 0.0015 0.0017 420,555 +0.00(+13.33%)
Jan 29, 2018 0.0018 0.0018 0.0015 0.0015 2,339,010 -0.00(-16.67%)
Jan 26, 2018 0.0015 0.0018 0.0015 0.0018 29,047 +0.00(+18.42%)
Jan 25, 2018 0.0018 0.0018 0.0014 0.0015 69,000 -0.00(-15.56%)
Jan 24, 2018 0.0018 0.0019 0.0015 0.0018 1,135,000 +0.00(+2.86%)
Jan 23, 2018 0.0018 0.0018 0.0018 0.0018 12,256 +0.00(+2.94%)
Jan 22, 2018 0.0020 0.0020 0.0014 0.0017 2,183,628 -0.00(-5.56%)
Jan 19, 2018 0.0019 0.0020 0.0016 0.0018 1,740,945 +0.00(+0.00%)
Jan 18, 2018 0.0020 0.0020 0.0018 0.0018 111,371 -0.00(-10.00%)
Jan 17, 2018 0.0019 0.0020 0.0019 0.0020 574,000 +0.00(+5.26%)
Jan 16, 2018 0.0023 0.0023 0.0019 0.0019 2,397,770 -0.00(-5.00%)
Jan 12, 2018 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Jan 11, 2018 0.0017 0.0018 0.0015 0.0018 10,608,879 -0.00(-5.26%)
Jan 10, 2018 0.0015 0.0019 0.0015 0.0019 10,735,000 +0.00(+5.56%)
Jan 09, 2018 0.0018 0.0018 0.0018 0.0018 2,849,999 +0.00(+0.00%)
Jan 08, 2018 0.0016 0.0018 0.0015 0.0018 2,038,777 +0.00(+15.38%)
Jan 05, 2018 0.0016 0.0016 0.0014 0.0016 8,012,910 -0.00(-8.24%)
Jan 04, 2018 0.0018 0.0019 0.0015 0.0017 5,267,779 -0.00(-10.53%)
Jan 03, 2018 0.0019 0.0023 0.0017 0.0019 20,042,140 -0.00(-13.64%)
Jan 02, 2018 0.0024 0.0026 0.0022 0.0022 2,728,830 -0.00(-5.17%)
Dec 29, 2017 0.0023 0.0023 0.0023 0 -0.00(-10.77%)
Dec 28, 2017 0.0020 0.0028 0.0016 0.0026 8,498,430 +0.00(+30.00%)
Dec 27, 2017 0.0020 0.0029 0.0018 0.0020 11,408,094 +0.00(+11.11%)
Dec 26, 2017 0.0018 0.0018 0.0014 0.0018 2,272,671 +0.00(+12.50%)
Dec 22, 2017 0.0015 0.0016 0.0015 0.0016 1,085,044 +0.00(+8.11%)
Dec 21, 2017 0.0015 0.0016 0.0014 0.0015 282,240 -0.00(-1.33%)
Dec 20, 2017 0.0015 0.0015 0.0015 0.0015 307,800 -0.00(-6.25%)
Dec 19, 2017 0.0016 0.0016 0.0014 0.0016 1,064,966 +0.00(+0.00%)
Dec 18, 2017 0.0017 0.0017 0.0015 0.0016 2,160,015 +0.00(+6.67%)
Dec 15, 2017 0.0018 0.0018 0.0015 0.0015 2,796,241 +0.00(+0.00%)
Dec 14, 2017 0.0018 0.0018 0.0015 0.0015 940,616 -0.00(-17.58%)
Dec 13, 2017 0.0016 0.0019 0.0014 0.0018 2,127,939 +0.00(+13.75%)
Dec 12, 2017 0.0020 0.0020 0.0015 0.0016 1,353,999 -0.00(-20.00%)
Dec 11, 2017 0.0019 0.0024 0.0014 0.0020 8,996,665 -0.00(-4.76%)
Dec 08, 2017 0.0022 0.0029 0.0018 0.0021 11,585,112 +0.00(+0.00%)
Dec 07, 2017 0.0021 0.0022 0.0018 0.0021 4,936,874 +0.00(+0.00%)
Dec 06, 2017 0.0018 0.0021 0.0014 0.0021 16,922,244 +0.00(+16.67%)
Dec 05, 2017 0.0015 0.0019 0.0014 0.0018 11,975,528 +0.00(+12.50%)
Dec 04, 2017 0.0015 0.0015 0.0012 0.0016 1,677,715 +0.00(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.