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: 1:36 PM EDT, May 16, 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 (%)
May 31, 2018 0.0039 0.0050 0.0035 0.0038 10,862,257 +0.00(+10.14%)
May 30, 2018 0.0035 0.0039 0.0031 0.0034 5,487,054 -0.00(-1.43%)
May 29, 2018 0.0031 0.0035 0.0037 0.0035 660,792 -0.00(-5.41%)
May 25, 2018 0.0037 0.0037 0.0037 0 -0.00(-7.50%)
May 24, 2018 0.0033 0.0040 0.0033 0.0040 1,674,391 +0.00(+14.29%)
May 23, 2018 0.0035 0.0040 0.0028 0.0035 8,538,765 +0.00(+2.94%)
May 22, 2018 0.0046 0.0046 0.0031 0.0034 19,532,060 -0.00(-22.73%)
May 21, 2018 0.0045 0.0050 0.0039 0.0044 4,062,798 -0.00(-3.72%)
May 18, 2018 0.0060 0.0060 0.0042 0.0046 5,804,139 -0.00(-23.83%)
May 17, 2018 0.0056 0.0061 0.0049 0.0060 3,546,229 +0.00(+5.26%)
May 16, 2018 0.0064 0.0070 0.0048 0.0057 10,552,626 -0.00(-10.94%)
May 15, 2018 0.0055 0.0064 0.0048 0.0064 7,895,688 +0.00(+20.75%)
May 14, 2018 0.0060 0.0066 0.0050 0.0053 14,314,811 -0.00(-20.90%)
May 11, 2018 0.0075 0.0087 0.0058 0.0067 11,241,097 -0.00(-15.83%)
May 10, 2018 0.0071 0.0087 0.0065 0.0080 3,624,167 +0.00(+9.04%)
May 09, 2018 0.0088 0.0088 0.0058 0.0073 30,693,068 -0.00(-17.05%)
May 08, 2018 0.0097 0.0098 0.0080 0.0088 9,671,959 -0.00(-8.33%)
May 07, 2018 0.0112 0.0121 0.0078 0.0096 16,838,972 -0.00(-15.04%)
May 04, 2018 0.0088 0.0115 0.0075 0.0113 34,116,836 +0.00(+28.41%)
May 03, 2018 0.0052 0.0088 0.0048 0.0088 53,747,588 +0.00(+69.23%)
May 02, 2018 0.0044 0.0057 0.0042 0.0052 5,203,600 +0.00(+8.33%)
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.