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

American Diversified Holdings Corp (OP: ADHC )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 26, 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, 2021 0.0061 0.0061 0.0046 0.0056 19,021,968 +0.00(+0.00%)
Mar 30, 2021 0.0056 0.0199 0.0051 0.0056 336,143,520 +0.00(+1.82%)
Mar 29, 2021 0.0053 0.0055 0.0045 0.0055 10,549,948 +0.00(+14.58%)
Mar 26, 2021 0.0049 0.0049 0.0046 0.0048 1,867,000 +0.00(+0.00%)
Mar 25, 2021 0.0056 0.0056 0.0045 0.0048 5,848,811 -0.00(-7.69%)
Mar 24, 2021 0.0050 0.0055 0.0046 0.0052 7,726,857 +0.00(+6.12%)
Mar 23, 2021 0.0045 0.0060 0.0044 0.0049 11,810,358 -0.00(-2.00%)
Mar 22, 2021 0.0050 0.0050 0.0045 0.0050 4,476,014 +0.00(+0.00%)
Mar 19, 2021 0.0044 0.0050 0.0044 0.0050 1,306,700 +0.00(+6.38%)
Mar 18, 2021 0.0047 0.0049 0.0044 0.0047 9,303,000 +0.00(+0.00%)
Mar 17, 2021 0.0048 0.0049 0.0042 0.0047 5,355,799 -0.00(-2.08%)
Mar 16, 2021 0.0035 0.0049 0.0033 0.0048 14,810,200 +0.00(+37.14%)
Mar 15, 2021 0.0036 0.0040 0.0033 0.0035 6,994,345 -0.00(-2.78%)
Mar 12, 2021 0.0038 0.0040 0.0035 0.0036 9,717,500 -0.00(-2.70%)
Mar 11, 2021 0.0042 0.0042 0.0035 0.0037 5,785,208 +0.00(+0.00%)
Mar 10, 2021 0.0041 0.0043 0.0036 0.0037 17,200,760 -0.00(-15.91%)
Mar 09, 2021 0.0050 0.0050 0.0038 0.0044 12,091,154 +0.00(+4.76%)
Mar 08, 2021 0.0040 0.0090 0.0039 0.0042 12,740,070 +0.00(+10.53%)
Mar 05, 2021 0.0073 0.0073 0.0020 0.0038 243,209,792 -0.00(-47.95%)
Mar 04, 2021 0.0068 0.0095 0.0063 0.0073 97,477,784 +0.00(+32.73%)
Mar 03, 2021 0.0062 0.0062 0.0052 0.0055 9,669,009 -0.00(-8.33%)
Mar 02, 2021 0.0056 0.0074 0.0055 0.0060 29,221,836 +0.00(+11.11%)
Mar 01, 2021 0.0057 0.0063 0.0050 0.0054 11,204,759 +0.00(+20.00%)
Feb 26, 2021 0.0050 0.0058 0.0045 0.0045 14,088,100 -0.00(-10.00%)
Feb 25, 2021 0.0059 0.0060 0.0048 0.0050 10,901,552 -0.00(-21.88%)
Feb 24, 2021 0.0053 0.0067 0.0053 0.0064 8,700,235 +0.00(+16.36%)
Feb 23, 2021 0.0062 0.0070 0.0051 0.0055 9,418,936 -0.00(-8.33%)
Feb 22, 2021 0.0062 0.0062 0.0044 0.0060 30,254,612 +0.00(+0.00%)
Feb 19, 2021 0.0072 0.0077 0.0060 0.0060 21,247,900 -0.00(-16.67%)
Feb 18, 2021 0.0082 0.0084 0.0060 0.0072 38,281,152 -0.00(-10.00%)
Feb 17, 2021 0.0210 0.0210 0.0054 0.0080 306,220,544 -0.01(-60.00%)
Feb 16, 2021 0.0206 0.0250 0.0170 0.0200 7,428,416 +0.00(+0.50%)
Feb 12, 2021 0.0210 0.0296 0.0113 0.0199 15,491,600 -0.00(-9.55%)
Feb 11, 2021 0.0170 0.0310 0.0165 0.0220 50,144,864 +0.00(+29.41%)
Feb 10, 2021 0.0109 0.0170 0.0100 0.0170 27,132,036 +0.01(+60.38%)
Feb 09, 2021 0.0096 0.0109 0.0090 0.0106 13,929,016 +0.00(+10.42%)
Feb 08, 2021 0.0098 0.0099 0.0085 0.0096 20,391,468 +0.00(+5.49%)
Feb 05, 2021 0.0099 0.0099 0.0080 0.0091 8,732,800 +0.00(+8.33%)
Feb 04, 2021 0.0083 0.0105 0.0075 0.0084 12,497,876 +0.00(+5.00%)
Feb 03, 2021 0.0085 0.0085 0.0070 0.0080 10,734,705 +0.00(+0.00%)
Feb 02, 2021 0.0094 0.0094 0.0065 0.0080 15,466,727 -0.00(-5.88%)
Feb 01, 2021 0.0100 0.0110 0.0083 0.0085 8,289,519 -0.00(-12.37%)
Jan 29, 2021 0.0093 0.0100 0.0075 0.0097 11,164,900 +0.00(+8.99%)
Jan 28, 2021 0.0145 0.0165 0.0062 0.0089 41,004,236 -0.00(-15.24%)
Jan 27, 2021 0.0114 0.0127 0.0103 0.0105 20,186,978 -0.00(-5.41%)
Jan 26, 2021 0.0118 0.0126 0.0095 0.0111 17,541,812 -0.00(-3.48%)
Jan 25, 2021 0.0113 0.0127 0.0090 0.0115 39,396,924 +0.00(+9.52%)
Jan 22, 2021 0.0145 0.0145 0.0090 0.0105 28,854,500 -0.00(-9.48%)
Jan 21, 2021 0.0117 0.0150 0.0083 0.0116 65,686,276 +0.00(+10.48%)
Jan 20, 2021 0.0087 0.0170 0.0078 0.0105 128,918,416 +0.00(+36.36%)
Jan 19, 2021 0.0036 0.0085 0.0033 0.0077 115,511,240 +0.00(+133.33%)
Jan 15, 2021 0.0040 0.0040 0.0029 0.0033 6,224,800 -0.00(-13.16%)
Jan 14, 2021 0.0033 0.0041 0.0033 0.0038 11,873,498 +0.00(+2.70%)
Jan 13, 2021 0.0030 0.0038 0.0029 0.0037 18,190,768 +0.00(+27.59%)
Jan 12, 2021 0.0033 0.0033 0.0028 0.0029 2,692,633 -0.00(-3.33%)
Jan 11, 2021 0.0030 0.0034 0.0029 0.0030 3,307,337 -0.00(-3.23%)
Jan 08, 2021 0.0034 0.0034 0.0028 0.0031 7,814,000 -0.00(-11.43%)
Jan 07, 2021 0.0030 0.0035 0.0027 0.0035 11,390,462 +0.00(+16.67%)
Jan 06, 2021 0.0030 0.0033 0.0029 0.0030 4,751,230 -0.00(-9.09%)
Jan 05, 2021 0.0035 0.0038 0.0030 0.0033 14,573,664 -0.00(-5.71%)
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.