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: 2:41 PM EDT, May 23, 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 (%)
Mar 31, 2017 0.0024 0.0025 0.0024 0.0024 755,471 +0.00(+0.00%)
Mar 30, 2017 0.0025 0.0025 0.0020 0.0024 1,681,376 -0.00(-4.00%)
Mar 29, 2017 0.0017 0.0026 0.0017 0.0025 7,612,193 +0.00(+0.00%)
Mar 28, 2017 0.0023 0.0026 0.0020 0.0025 654,268 +0.00(+0.00%)
Mar 27, 2017 0.0026 0.0027 0.0020 0.0025 4,553,468 -0.00(-2.34%)
Mar 24, 2017 0.0019 0.0026 0.0017 0.0026 1,022,215 +0.00(+6.67%)
Mar 23, 2017 0.0018 0.0025 0.0016 0.0024 2,199,500 +0.00(+26.32%)
Mar 22, 2017 0.0020 0.0020 0.0015 0.0019 5,463,169 -0.00(-5.00%)
Mar 21, 2017 0.0025 0.0025 0.0019 0.0020 3,279,250 -0.00(-20.00%)
Mar 20, 2017 0.0023 0.0029 0.0018 0.0025 14,922,817 -0.00(-9.09%)
Mar 17, 2017 0.0028 0.0028 0.0023 0.0027 630,148 -0.00(-1.79%)
Mar 16, 2017 0.0022 0.0030 0.0021 0.0028 3,590,890 +0.00(+40.00%)
Mar 15, 2017 0.0023 0.0023 0.0018 0.0020 2,525,205 -0.00(-13.04%)
Mar 14, 2017 0.0021 0.0023 0.0018 0.0023 916,503 +0.00(+4.55%)
Mar 13, 2017 0.0021 0.0025 0.0020 0.0022 2,285,792 -0.00(-15.38%)
Mar 10, 2017 0.0026 0.0026 0.0017 0.0026 3,381,591 +0.00(+0.00%)
Mar 09, 2017 0.0030 0.0030 0.0020 0.0026 12,903,059 -0.00(-13.33%)
Mar 08, 2017 0.0026 0.0031 0.0024 0.0030 8,479,208 +0.00(+7.14%)
Mar 07, 2017 0.0035 0.0035 0.0025 0.0028 11,364,037 -0.00(-15.15%)
Mar 06, 2017 0.0040 0.0044 0.0033 0.0033 3,064,670 -0.00(-25.00%)
Mar 03, 2017 0.0040 0.0044 0.0032 0.0044 5,622,158 +0.00(+10.00%)
Mar 02, 2017 0.0055 0.0055 0.0037 0.0040 15,876,057 -0.00(-25.93%)
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.