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: 12:53 PM EDT, Apr 30, 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, 2018 0.0039 0.0055 0.0039 0.0053 24,519,714 +0.00(+32.50%)
Apr 27, 2018 0.0046 0.0048 0.0036 0.0040 14,624,532 -0.00(-4.76%)
Apr 26, 2018 0.0031 0.0048 0.0030 0.0042 33,991,776 +0.00(+35.48%)
Apr 25, 2018 0.0028 0.0032 0.0025 0.0031 27,223,878 +0.00(+29.17%)
Apr 24, 2018 0.0027 0.0027 0.0024 0.0024 2,999,333 -0.00(-11.11%)
Apr 23, 2018 0.0024 0.0027 0.0022 0.0027 6,894,196 +0.00(+12.50%)
Apr 20, 2018 0.0020 0.0024 0.0020 0.0024 7,387,864 +0.00(+9.09%)
Apr 19, 2018 0.0017 0.0022 0.0017 0.0022 1,194,726 +0.00(+0.00%)
Apr 18, 2018 0.0020 0.0022 0.0020 0.0022 1,620,000 +0.00(+29.41%)
Apr 17, 2018 0.0020 0.0020 0.0016 0.0017 2,909,400 -0.00(-5.56%)
Apr 16, 2018 0.0022 0.0022 0.0018 0.0018 1,939,007 -0.00(-18.18%)
Apr 13, 2018 0.0024 0.0024 0.0019 0.0022 10,187,727 -0.00(-8.33%)
Apr 12, 2018 0.0018 0.0027 0.0018 0.0024 49,615,940 +0.00(+33.33%)
Apr 11, 2018 0.0013 0.0018 0.0012 0.0018 7,112,482 +0.00(+71.43%)
Apr 10, 2018 0.0013 0.0013 0.0010 0.0010 1,371,102 -0.00(-19.23%)
Apr 09, 2018 0.0012 0.0013 0.0012 0.0013 973,795 +0.00(+18.18%)
Apr 06, 2018 0.0014 0.0014 0.0011 0.0011 852,000 -0.00(-21.43%)
Apr 05, 2018 0.0013 0.0014 0.0010 0.0014 1,771,450 +0.00(+28.56%)
Apr 04, 2018 0.0012 0.0013 0.0010 0.0011 6,886,250 -0.00(-16.23%)
Apr 03, 2018 0.0016 0.0016 0.0013 0.0013 841,221 -0.00(-13.33%)
Apr 02, 2018 0.0014 0.0019 0.0014 0.0015 9,252,893 +0.00(+7.14%)
Mar 29, 2018 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 27, 2018 0.0014 0.0014 0.0014 0 +0.00(+8.78%)
Mar 26, 2018 0.0013 0.0014 0.0013 0.0013 6,240,685 +0.00(+7.25%)
Mar 23, 2018 0.0011 0.0012 0.0011 0.0012 711,000 +0.00(+0.00%)
Mar 22, 2018 0.0014 0.0014 0.0010 0.0012 6,962,666 -0.00(-20.00%)
Mar 21, 2018 0.0012 0.0018 0.0012 0.0015 27,403,672 +0.00(+25.00%)
Mar 20, 2018 0.0012 0.0012 0.0010 0.0012 653,000 +0.00(+0.00%)
Mar 19, 2018 0.0009 0.0012 0.0009 0.0012 1,166,000 +0.00(+0.00%)
Mar 15, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Mar 13, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 12, 2018 0.0010 0.0011 0.0010 0.0011 510,000 -0.00(-21.43%)
Mar 07, 2018 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 06, 2018 0.0013 0.0014 0.0013 0.0014 526,001 +0.00(+16.67%)
Mar 05, 2018 0.0012 0.0013 0.0012 0.0012 4,335,000 +0.00(+0.00%)
Mar 01, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.84%)
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%)
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.