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: 3:53 PM EDT, Apr 29, 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, 2022 0.0044 0.0044 0.0036 0.0041 37,342,104 +0.00(+0.00%)
May 27, 2022 0.0058 0.0059 0.0038 0.0041 84,018,480 -0.00(-31.67%)
May 26, 2022 0.0034 0.0061 0.0032 0.0060 72,978,816 +0.00(+50.00%)
May 25, 2022 0.0044 0.0045 0.0037 0.0040 30,242,234 -0.00(-6.98%)
May 24, 2022 0.0045 0.0045 0.0037 0.0043 13,913,617 +0.00(+0.00%)
May 23, 2022 0.0038 0.0047 0.0037 0.0043 38,023,200 +0.00(+13.16%)
May 20, 2022 0.0029 0.0038 0.0029 0.0038 22,324,420 +0.00(+31.03%)
May 19, 2022 0.0025 0.0033 0.0025 0.0029 20,993,066 +0.00(+16.00%)
May 18, 2022 0.0024 0.0025 0.0022 0.0025 4,741,551 +0.00(+4.17%)
May 17, 2022 0.0021 0.0025 0.0021 0.0024 10,158,656 +0.00(+0.00%)
May 16, 2022 0.0018 0.0025 0.0018 0.0024 1,225,958 +0.00(+14.29%)
May 13, 2022 0.0020 0.0023 0.0020 0.0021 2,395,409 +0.00(+5.00%)
May 12, 2022 0.0018 0.0021 0.0018 0.0020 546,000 +0.00(+5.26%)
May 11, 2022 0.0020 0.0021 0.0018 0.0019 9,983,558 -0.00(-5.00%)
May 10, 2022 0.0022 0.0023 0.0020 0.0020 4,396,793 -0.00(-9.09%)
May 09, 2022 0.0023 0.0023 0.0019 0.0022 1,610,070 -0.00(-4.35%)
May 06, 2022 0.0020 0.0023 0.0020 0.0023 5,528,154 +0.00(+21.05%)
May 05, 2022 0.0022 0.0022 0.0019 0.0019 99,900 -0.00(-13.64%)
May 04, 2022 0.0017 0.0022 0.0017 0.0022 2,102,209 +0.00(+29.41%)
May 03, 2022 0.0025 0.0025 0.0017 0.0017 9,347,220 -0.00(-22.73%)
May 02, 2022 0.0017 0.0025 0.0015 0.0022 6,821,202 +0.00(+15.79%)
Apr 29, 2022 0.0017 0.0023 0.0017 0.0019 1,307,768 +0.00(+18.75%)
Apr 28, 2022 0.0017 0.0017 0.0016 0.0016 300 +0.00(+0.00%)
Apr 27, 2022 0.0017 0.0017 0.0015 0.0016 230,140 +0.00(+0.00%)
Apr 26, 2022 0.0015 0.0016 0.0015 0.0016 496,000 +0.00(+6.67%)
Apr 25, 2022 0.0015 0.0015 0.0015 0.0015 20,000 -0.00(-11.76%)
Apr 22, 2022 0.0016 0.0017 0.0014 0.0017 2,357,642 +0.00(+6.25%)
Apr 21, 2022 0.0016 0.0017 0.0015 0.0016 2,618,818 -0.00(-5.88%)
Apr 20, 2022 0.0018 0.0018 0.0017 0.0017 1,151,002 +0.00(+6.25%)
Apr 19, 2022 0.0018 0.0018 0.0016 0.0016 220,648 -0.00(-11.11%)
Apr 18, 2022 0.0018 0.0018 0.0018 0.0018 650,000 +0.00(+0.00%)
Apr 14, 2022 0.0018 0.0018 0.0018 0.0018 40,000 +0.00(+0.00%)
Apr 13, 2022 0.0019 0.0019 0.0018 0.0018 1,595,551 -0.00(-5.26%)
Apr 12, 2022 0.0019 0.0019 0.0019 0.0019 850,000 +0.00(+0.00%)
Apr 11, 2022 0.0019 0.0019 0.0018 0.0019 121,242 +0.00(+0.00%)
Apr 08, 2022 0.0018 0.0019 0.0018 0.0019 7,626,046 +0.00(+5.56%)
Apr 07, 2022 0.0019 0.0019 0.0018 0.0018 1,373,757 -0.00(-5.26%)
Apr 06, 2022 0.0019 0.0020 0.0018 0.0019 464,954 +0.00(+0.00%)
Apr 05, 2022 0.0018 0.0019 0.0017 0.0019 410,454 -0.00(-5.00%)
Apr 04, 2022 0.0020 0.0020 0.0020 0.0020 1,110 +0.00(+11.11%)
Apr 01, 2022 0.0021 0.0021 0.0018 0.0018 42,053 +0.00(+0.00%)
Mar 31, 2022 0.0021 0.0021 0.0018 0.0018 1,798,771 -0.00(-21.74%)
Mar 29, 2022 0.0023 0 +0.00(+0.00%)
Mar 28, 2022 0.0018 0.0024 0.0018 0.0023 4,063,199 +0.00(+0.00%)
Mar 25, 2022 0.0020 0.0023 0.0020 0.0023 478,001 +0.00(+15.00%)
Mar 24, 2022 0.0023 0.0023 0.0020 0.0020 1,174,866 -0.00(-9.09%)
Mar 23, 2022 0.0022 0.0022 0.0022 0.0022 1,000 +0.00(+0.00%)
Mar 22, 2022 0.0020 0.0022 0.0019 0.0022 1,720,500 +0.00(+15.79%)
Mar 21, 2022 0.0019 0.0019 0.0017 0.0019 3,371,004 -0.00(-5.00%)
Mar 18, 2022 0.0017 0.0021 0.0017 0.0020 528,471 +0.00(+0.00%)
Mar 17, 2022 0.0020 0.0020 0.0020 0.0020 56,007 +0.00(+11.11%)
Mar 16, 2022 0.0021 0.0021 0.0018 0.0018 17,999 +0.00(+0.00%)
Mar 15, 2022 0.0024 0.0024 0.0017 0.0018 411,026 -0.00(-21.74%)
Mar 14, 2022 0.0016 0.0023 0.0016 0.0023 2,797,826 +0.00(+43.75%)
Mar 11, 2022 0.0017 0.0017 0.0016 0.0016 419,472 -0.00(-5.88%)
Mar 10, 2022 0.0017 0.0018 0.0017 0.0017 745,024 +0.00(+0.00%)
Mar 09, 2022 0.0018 0.0018 0.0017 0.0017 175,036 +0.00(+0.00%)
Mar 08, 2022 0.0019 0.0019 0.0017 0.0017 287,261 -0.00(-10.53%)
Mar 07, 2022 0.0019 0.0019 0.0017 0.0019 1,914,688 +0.00(+0.00%)
Mar 04, 2022 0.0018 0.0019 0.0018 0.0019 521,021 +0.00(+5.56%)
Mar 03, 2022 0.0018 0.0019 0.0018 0.0018 217,661 +0.00(+0.00%)
Mar 02, 2022 0.0017 0.0018 0.0017 0.0018 550,040 +0.00(+0.00%)
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.