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

Adia Nutrition Inc (OP: ADIA )

0.0113 UNCHANGED
Last Price Updated: 2:58 PM EDT, May 9, 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 (%)
Apr 30, 2014 0.0198 0.0198 0.0198 0.0198 3,500 +0.00(+31.13%)
Apr 25, 2014 0.0151 0.0151 0.0151 0 -0.01(-39.36%)
Apr 17, 2014 0.0249 0.0249 0.0249 0.0249 0 +0.01(+88.64%)
Apr 16, 2014 0.0132 0.0132 0.0132 0.0132 16,000 -0.00(-21.89%)
Apr 10, 2014 0.0169 0.0169 0.0169 0 -0.00(-1.17%)
Apr 09, 2014 0.0190 0.0190 0.0170 0.0171 64,500 -0.00(-9.52%)
Apr 08, 2014 0.0189 0.0190 0.0189 0.0189 30,600 +0.00(+0.00%)
Apr 07, 2014 0.0129 0.0189 0.0129 0.0189 92,900 +0.01(+46.51%)
Apr 04, 2014 0.0132 0.0132 0.0111 0.0129 0 -0.00(-1.53%)
Apr 02, 2014 0.0131 0.0131 0.0131 0 -0.00(-18.12%)
Apr 01, 2014 0.0190 0.0190 0.0151 0.0160 166,400 -0.00(-20.00%)
Mar 31, 2014 0.0200 0.0200 0.0200 0.0200 65,000 -0.00(-4.76%)
Mar 28, 2014 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 27, 2014 0.0200 0.0250 0.0200 0.0210 80,500 +0.00(+5.00%)
Mar 26, 2014 0.0177 0.0289 0.0177 0.0200 349,900 +0.00(+11.11%)
Mar 25, 2014 0.0165 0.0210 0.0165 0.0180 412,500 +0.00(+9.09%)
Mar 24, 2014 0.0165 0.0165 0.0165 0.0165 45,000 +0.00(+3.13%)
Mar 21, 2014 0.0160 0.0160 0.0160 0.0160 63,250 -0.00(-3.03%)
Mar 20, 2014 0.0120 0.0165 0.0120 0.0165 12,700 +0.00(+37.50%)
Mar 19, 2014 0.0120 0.0120 0.0120 0.0120 5,200 +0.00(+0.00%)
Mar 18, 2014 0.0120 0.0120 0.0120 0.0120 5,200 -0.01(-29.41%)
Mar 12, 2014 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
Mar 11, 2014 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Mar 10, 2014 0.0150 0.0150 0.0150 0.0150 10,000 -0.00(-9.09%)
Mar 07, 2014 0.0165 0.0165 0.0165 0.0165 0 -0.00(-7.82%)
Mar 06, 2014 0.0179 0.0179 0.0179 0.0179 10,000 +0.00(+0.00%)
Mar 05, 2014 0.0168 0.0179 0.0168 0.0179 35,000 +0.00(+19.33%)
Mar 03, 2014 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Feb 21, 2014 0.0170 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
Feb 20, 2014 0.0110 0.0150 0.0110 0.0150 110,000 +0.00(+16.28%)
Feb 19, 2014 0.0129 0.0129 0.0129 0.0129 4,500 +0.00(+27.72%)
Feb 13, 2014 0.0101 0.0101 0.0101 0.0101 0 -0.00(-21.71%)
Feb 12, 2014 0.0129 0.0129 0.0129 0.0129 17,500 +0.00(+4.88%)
Feb 11, 2014 0.0123 0.0123 0.0123 0.0123 50,000 +0.00(+2.50%)
Feb 07, 2014 0.0120 0.0120 0.0120 0 +0.00(+55.84%)
Feb 03, 2014 0.0077 0.0077 0.0077 0 +0.00(+6.94%)
Jan 31, 2014 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Jan 29, 2014 0.0072 0.0072 0.0072 0 -0.00(-7.69%)
Jan 17, 2014 0.0078 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Jan 15, 2014 0.0078 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Jan 14, 2014 0.0078 0.0078 0.0078 0.0078 5,000 +0.00(+0.00%)
Jan 13, 2014 0.0080 0.0080 0.0078 0.0078 54,640 -0.00(-2.50%)
Jan 09, 2014 0.0080 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Dec 30, 2013 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Dec 27, 2013 0.0100 0.0100 0.0100 0.0100 8,800 +0.00(+0.00%)
Dec 26, 2013 0.0100 0.0100 0.0077 0.0100 140,300 +0.00(+0.00%)
Dec 20, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 18, 2013 0.0100 0.0100 0.0100 0 -0.01(-37.50%)
Dec 16, 2013 0.0160 0.0160 0.0160 0 +0.00(+44.14%)
Dec 10, 2013 0.0111 0.0111 0.0111 0 -0.01(-41.88%)
Dec 09, 2013 0.0150 0.0191 0.0150 0.0191 30,200 +0.00(+0.00%)
Nov 13, 2013 0.0191 0.0191 0.0191 0.0191 0 +0.00(+0.00%)
Nov 11, 2013 0.0191 0.0191 0.0191 0 +0.01(+169.01%)
Nov 01, 2013 0.0071 0.0071 0.0071 0 -0.00(-35.45%)
Oct 30, 2013 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Oct 24, 2013 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Oct 18, 2013 0.0120 0.0120 0.0120 0 +0.00(+17.65%)
Oct 14, 2013 0.0102 0.0102 0.0102 0 +0.00(+13.33%)
Oct 11, 2013 0.0090 0.0090 0.0090 0.0090 38,000 +0.00(+0.00%)
Sep 26, 2013 0.0090 0.0090 0.0090 0 -0.00(-30.77%)
Sep 04, 2013 0.0130 0.0130 0.0130 0.0130 0 +0.00(+60.49%)
Aug 30, 2013 0.0081 0.0081 0.0081 0 -0.00(-11.96%)
Aug 08, 2013 0.0092 0.0092 0.0092 0 +0.00(+13.58%)
Aug 07, 2013 0.0098 0.0098 0.0081 0.0081 106,000 -0.00(-37.69%)
Aug 05, 2013 0.0130 0.0130 0.0130 0 +0.00(+44.44%)
Aug 01, 2013 0.0090 0.0090 0.0090 0 -0.00(-18.18%)
Jul 30, 2013 0.0110 0.0110 0.0110 0 -0.00(-21.43%)
Jul 29, 2013 0.0150 0.0150 0.0130 0.0140 39,300 +0.01(+94.44%)
Jul 24, 2013 0.0072 0.0072 0.0072 0 -0.00(-24.21%)
Jul 23, 2013 0.0131 0.0131 0.0095 0.0095 131,900 -0.00(-26.92%)
Jul 22, 2013 0.0170 0.0150 0.0130 0.0130 218,900 -0.00(-13.33%)
Jul 19, 2013 0.0220 0.0220 0.0130 0.0150 83,300 -0.01(-31.82%)
Jul 17, 2013 0.0220 0.0220 0.0220 0.0220 0 +0.00(+1.38%)
Jul 15, 2013 0.0217 0.0217 0.0217 0.0217 0 +0.00(+8.50%)
Jul 11, 2013 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 10, 2013 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jul 09, 2013 0.0250 0.0250 0.0250 0.0250 3,975 +0.00(+0.00%)
Jul 08, 2013 0.0250 0.0250 0.0250 0.0250 2,500 +0.00(+0.00%)
Jul 05, 2013 0.0250 0.0250 0.0250 0.0250 27,400 +0.00(+0.00%)
Jul 02, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 18, 2013 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 10, 2013 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 03, 2013 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
May 29, 2013 0.0280 0.0280 0.0280 0 +0.00(+7.69%)
May 28, 2013 0.0260 0.0260 0.0260 0.0260 20,000 +0.00(+4.00%)
May 24, 2013 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 23, 2013 0.0380 0.0380 0.0300 0.0300 104,100 -0.01(-25.00%)
May 21, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 16, 2013 0.0450 0.0450 0.0450 0.0450 75,700 +0.00(+12.50%)
May 07, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 06, 2013 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
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.