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

American Diversified Holdings Corp (OP: ADHC )

0.0009 -0.0001 (-10.00%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 10, 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, 2021 0.0132 0.0151 0.0127 0.0148 10,598,600 +0.00(+8.03%)
Apr 29, 2021 0.0160 0.0171 0.0132 0.0137 23,957,160 -0.00(-11.04%)
Apr 28, 2021 0.0156 0.0167 0.0148 0.0154 23,037,652 -0.00(-2.53%)
Apr 27, 2021 0.0180 0.0180 0.0144 0.0158 21,926,736 -0.00(-11.24%)
Apr 26, 2021 0.0206 0.0219 0.0162 0.0178 39,707,052 -0.00(-13.59%)
Apr 23, 2021 0.0350 0.0350 0.0192 0.0206 215,178,496 -0.02(-42.30%)
Apr 22, 2021 0.0235 0.0372 0.0235 0.0357 98,964,272 +0.01(+51.91%)
Apr 21, 2021 0.0238 0.0275 0.0170 0.0235 96,914,408 +0.00(+8.80%)
Apr 20, 2021 0.0294 0.0359 0.0203 0.0216 168,667,248 -0.01(-27.03%)
Apr 19, 2021 0.0211 0.0314 0.0166 0.0296 309,720,352 +0.01(+51.79%)
Apr 16, 2021 0.0090 0.0230 0.0086 0.0195 589,972,288 +0.01(+137.80%)
Apr 15, 2021 0.0074 0.0100 0.0065 0.0082 51,035,060 +0.00(+32.26%)
Apr 14, 2021 0.0068 0.0107 0.0061 0.0062 81,075,784 +0.00(+12.73%)
Apr 13, 2021 0.0062 0.0062 0.0055 0.0055 3,415,826 -0.00(-11.29%)
Apr 12, 2021 0.0071 0.0071 0.0060 0.0062 2,001,072 -0.00(-3.13%)
Apr 09, 2021 0.0068 0.0068 0.0060 0.0064 8,290,100 -0.00(-7.25%)
Apr 08, 2021 0.0080 0.0080 0.0063 0.0069 11,254,410 -0.00(-12.66%)
Apr 07, 2021 0.0067 0.0098 0.0065 0.0079 38,867,500 +0.00(+29.51%)
Apr 06, 2021 0.0060 0.0075 0.0059 0.0061 14,127,886 +0.00(+1.67%)
Apr 05, 2021 0.0061 0.0061 0.0050 0.0060 8,709,510 +0.00(+7.14%)
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.