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 UNCHANGED
Streaming Delayed Price Updated: 10:56 AM EDT, May 7, 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 29, 2015 0.0022 0.0022 0.0022 0 -0.00(-8.33%)
May 21, 2015 0.0024 0.0024 0.0024 0 -0.00(-2.04%)
May 20, 2015 0.0025 0.0025 0.0024 0.0024 140,000 +0.00(+0.82%)
May 15, 2015 0.0024 0.0024 0.0024 0 +0.00(+5.65%)
May 14, 2015 0.0022 0.0023 0.0015 0.0023 470,000 +0.00(+4.55%)
May 13, 2015 0.0022 0.0022 0.0022 0.0022 111 +0.00(+0.00%)
May 12, 2015 0.0030 0.0030 0.0022 0.0022 301,300 -0.00(-24.14%)
May 11, 2015 0.0031 0.0031 0.0029 0.0029 225,000 -0.00(-9.38%)
May 08, 2015 0.0023 0.0033 0.0011 0.0032 4,193,771 +0.00(+60.00%)
May 07, 2015 0.0020 0.0020 0.0020 0.0020 15,000 +0.00(+0.00%)
May 06, 2015 0.0020 0.0020 0.0012 0.0020 506,000 -0.00(-4.76%)
May 04, 2015 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Apr 30, 2015 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Apr 29, 2015 0.0020 0.0020 0.0020 0.0020 500,000 +0.00(+81.82%)
Apr 28, 2015 0.0029 0.0029 0.0011 0.0011 566,494 -0.00(-62.07%)
Apr 22, 2015 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
Apr 17, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 16, 2015 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+200.00%)
Apr 15, 2015 0.0020 0.0020 0.0009 0.0010 853,540 +0.00(+0.00%)
Apr 10, 2015 0.0010 0.0010 0.0010 0 -0.00(-66.67%)
Apr 06, 2015 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Apr 01, 2015 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 30, 2015 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 25, 2015 0.0040 0.0040 0.0040 0 +0.00(+48.15%)
Mar 20, 2015 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Mar 19, 2015 0.0026 0.0026 0.0026 0.0026 101,600 -0.00(-35.00%)
Mar 17, 2015 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 12, 2015 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 11, 2015 0.0040 0.0040 0.0040 0.0040 150,004 +0.00(+0.00%)
Mar 05, 2015 0.0040 0.0040 0.0040 0 +0.00(+8.11%)
Mar 02, 2015 0.0037 0.0037 0.0037 0 -0.00(-2.63%)
Feb 27, 2015 0.0038 0.0038 0.0038 0.0038 120,075 -0.00(-5.00%)
Feb 26, 2015 0.0040 0.0040 0.0040 0.0040 150,000 +0.00(+100.00%)
Feb 25, 2015 0.0016 0.0020 0.0015 0.0020 102,550 -0.00(-42.86%)
Feb 19, 2015 0.0035 0.0035 0.0035 12 -0.00(-5.41%)
Feb 13, 2015 0.0037 0.0037 0.0037 0 +0.00(+85.00%)
Feb 04, 2015 0.0020 0.0020 0.0020 0 -0.00(-45.95%)
Feb 02, 2015 0.0037 0.0037 0.0037 0 -0.00(-5.13%)
Jan 22, 2015 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Jan 07, 2015 0.0039 0.0039 0.0039 0 -0.00(-2.50%)
Jan 06, 2015 0.0040 0.0040 0.0040 0.0040 4,800 +0.00(+0.00%)
Dec 31, 2014 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Dec 29, 2014 0.0040 0.0040 0.0040 0 -0.00(-31.03%)
Dec 23, 2014 0.0058 0.0058 0.0058 25 +0.00(+1.75%)
Dec 12, 2014 0.0057 0.0057 0.0057 0 +0.00(+185.00%)
Dec 09, 2014 0.0020 0.0020 0.0020 0 -0.00(-66.10%)
Dec 05, 2014 0.0059 0.0059 0.0059 1 +0.00(+268.75%)
Dec 04, 2014 0.0016 0.0016 0.0016 0.0016 250 -0.00(-73.33%)
Dec 02, 2014 0.0060 0.0060 0.0060 0 +0.00(+185.71%)
Dec 01, 2014 0.0060 0.0060 0.0021 0.0021 1,122 -0.00(-70.00%)
Nov 28, 2014 0.0070 0.0070 0.0070 0.0070 111,004 +0.01(+1066.67%)
Nov 24, 2014 0.0006 0.0006 0.0006 0 -0.00(-80.00%)
Nov 19, 2014 0.0030 0.0030 0.0030 0 -0.00(-57.14%)
Nov 18, 2014 0.0060 0.0070 0.0060 0.0070 140,000 +0.00(+1.45%)
Nov 17, 2014 0.0030 0.0069 0.0030 0.0069 28,530 +0.00(+15.00%)
Nov 14, 2014 0.0070 0.0070 0.0060 0.0060 27,400 -0.00(-14.29%)
Nov 13, 2014 0.0070 0.0070 0.0070 0.0070 50,001 -0.00(-4.11%)
Nov 10, 2014 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
Nov 07, 2014 0.0068 0.0073 0.0068 0.0073 20,000 +0.00(+0.00%)
Nov 04, 2014 0.0073 0.0073 0.0073 0 -0.00(-8.75%)
Nov 03, 2014 0.0080 0.0080 0.0080 0.0080 1,002 +0.00(+0.00%)
Oct 31, 2014 0.0066 0.0080 0.0066 0.0080 227,600 +0.00(+1.27%)
Oct 27, 2014 0.0079 0.0079 0.0079 15 +0.00(+31.67%)
Oct 24, 2014 0.0060 0.0060 0.0060 0.0060 108,900 -0.00(-25.00%)
Oct 23, 2014 0.0078 0.0080 0.0078 0.0080 80,000 -0.00(-18.37%)
Oct 22, 2014 0.0098 0.0098 0.0098 0.0098 1,500 +0.00(+0.00%)
Oct 20, 2014 0.0085 0.0098 0.0085 0.0098 69,000 +0.00(+8.89%)
Oct 17, 2014 0.0095 0.0100 0.0090 0.0090 126,000 -0.00(-5.26%)
Oct 16, 2014 0.0095 0.0095 92,270 -0.00(-5.00%)
Oct 15, 2014 0.0100 0.0100 0.0100 0.0100 39,999 +0.00(+0.00%)
Oct 14, 2014 0.0100 0.0100 0.0098 0.0100 63,000 -0.00(-33.33%)
Oct 13, 2014 0.0120 0.0150 0.0100 0.0150 41,000 -0.00(-6.25%)
Oct 10, 2014 0.0160 0.0160 0.0160 0.0160 13,502 +0.00(+0.00%)
Oct 09, 2014 0.0110 0.0160 0.0110 0.0160 336,897 +0.01(+45.45%)
Oct 07, 2014 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Oct 06, 2014 0.0100 0.0120 0.0075 0.0120 159,647 +0.00(+20.00%)
Oct 02, 2014 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Oct 01, 2014 0.0160 0.0194 0.0130 0.0130 172,361 -0.01(-43.48%)
Sep 26, 2014 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Sep 25, 2014 0.0220 0.0220 0.0170 0.0220 76,887 +0.00(+0.00%)
Sep 24, 2014 0.0260 0.0260 0.0220 0.0220 51,015 -0.01(-24.14%)
Sep 22, 2014 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Sep 19, 2014 0.0160 0.0290 0.0160 0.0290 691 +0.00(+0.00%)
Sep 18, 2014 0.0290 0.0290 0.0290 0.0290 7,050 -0.00(-3.33%)
Sep 17, 2014 0.0161 0.0300 0.0161 0.0300 194,900 +0.00(+0.00%)
Sep 15, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 08, 2014 0.0300 0.0300 0.0300 10 -0.00(-1.32%)
Sep 04, 2014 0.0304 0.0304 0.0304 0 -0.00(-1.94%)
Sep 02, 2014 0.0310 0.0310 0.0310 0 -0.00(-3.13%)
Aug 29, 2014 0.0320 0.0320 0.0320 0 +0.00(+10.34%)
Aug 28, 2014 0.0290 0.0290 0.0210 0.0290 26,711 -0.00(-9.37%)
Aug 25, 2014 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Aug 22, 2014 0.0160 0.0160 0.0160 0.0320 121,210 +0.00(+0.00%)
Aug 21, 2014 0.0320 0.0320 0.0270 0.0320 154,911 -0.00(-11.11%)
Aug 20, 2014 0.0280 0.0360 0.0280 0.0360 13,068 +0.00(+0.00%)
Aug 19, 2014 0.0295 0.0360 0.0200 0.0360 40,900 +0.00(+0.28%)
Aug 18, 2014 0.0295 0.0359 0.0295 0.0359 5,100 -0.00(-0.28%)
Aug 15, 2014 0.0360 0.0360 0.0360 0.0360 1,000 +0.00(+2.86%)
Aug 14, 2014 0.0380 0.0350 0.0350 80,390 -0.00(-7.89%)
Aug 13, 2014 0.0380 0.0295 0.0380 22,001 +0.00(+11.76%)
Aug 12, 2014 0.0320 0.0380 0.0294 0.0340 994,600 -0.01(-13.92%)
Aug 11, 2014 0.0320 0.0395 0.0320 0.0395 143,727 +0.00(+4.22%)
Aug 07, 2014 0.0379 0.0379 0.0379 0 -0.00(-5.25%)
Aug 05, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 04, 2014 0.0389 0.0400 0.0389 0.0400 19,800 +0.00(+2.56%)
Aug 01, 2014 0.0320 0.0390 0.0320 0.0390 16,000 +0.00(+2.90%)
Jul 30, 2014 0.0379 0.0379 0.0379 0 -0.00(-5.25%)
Jul 29, 2014 0.0393 0.0400 0.0380 0.0400 178,400 +0.00(+2.56%)
Jul 28, 2014 0.0385 0.0390 0.0350 0.0390 525,800 +0.00(+1.30%)
Jul 25, 2014 0.0340 0.0385 0.0340 0.0385 1,094,613 +0.00(+10.00%)
Jul 24, 2014 0.0378 0.0379 0.0300 0.0350 239,723 -0.00(-7.65%)
Jul 23, 2014 0.0330 0.0380 0.0330 0.0379 801,710 +0.00(+2.43%)
Jul 22, 2014 0.0370 0.0370 0.0320 0.0370 940,411 +0.00(+0.00%)
Jul 21, 2014 0.0370 0.0379 0.0320 0.0370 393,002 -0.00(-2.63%)
Jul 18, 2014 0.0389 0.0389 0.0276 0.0380 125,878 -0.00(-2.56%)
Jul 17, 2014 0.0400 0.0400 0.0270 0.0390 277,236 -0.00(-4.88%)
Jul 16, 2014 0.0500 0.0500 0.0205 0.0410 2,987,881 -0.01(-25.32%)
Jul 14, 2014 0.0549 0.0549 0.0549 0 +0.00(+1.67%)
Jul 11, 2014 0.0500 0.0560 0.0450 0.0540 109,903 -0.00(-3.57%)
Jul 10, 2014 0.0350 0.0560 0.0350 0.0560 152,031 +0.01(+12.00%)
Jul 08, 2014 0.0500 0.0500 0.0500 0 +0.00(+5.26%)
Jul 07, 2014 0.0475 0.0574 0.0467 0.0475 243,052 -0.01(-17.25%)
Jul 03, 2014 0.0574 0.0574 0.0574 0 -0.00(-1.03%)
Jul 02, 2014 0.0500 0.0580 0.0450 0.0580 51,427 +0.01(+16.70%)
Jul 01, 2014 0.0399 0.0497 0.0395 0.0497 244,450 +0.02(+65.67%)
Jun 30, 2014 0.0320 0.0449 0.0300 0.0300 73,000 -0.01(-33.18%)
Jun 27, 2014 0.0449 0.0449 0.0449 0.0449 12,700 -0.00(-7.42%)
Jun 26, 2014 0.0400 0.0485 0.0400 0.0485 20,000 +0.01(+21.25%)
Jun 25, 2014 0.0400 0.0400 0.0312 0.0400 305,601 +0.01(+26.58%)
Jun 24, 2014 0.0340 0.0500 0.0316 0.0316 1,170,000 -0.01(-15.73%)
Jun 23, 2014 0.0400 0.0400 0.0312 0.0375 506,482 -0.01(-16.67%)
Jun 19, 2014 0.0450 0.0450 0.0450 0 -0.00(-1.10%)
Jun 18, 2014 0.0424 0.0455 0.0400 0.0455 195,385 +0.00(+7.06%)
Jun 16, 2014 0.0425 0.0425 0.0425 0 -0.00(-7.41%)
Jun 13, 2014 0.0411 0.0460 0.0350 0.0459 919,399 -0.00(-8.20%)
Jun 12, 2014 0.0520 0.0520 0.0500 0.0500 55,500 +0.01(+11.11%)
Jun 11, 2014 0.0451 0.0520 0.0425 0.0450 478,000 -0.01(-25.00%)
Jun 10, 2014 0.0520 0.0600 0.0450 0.0600 228,200 -0.00(-3.23%)
Jun 06, 2014 0.0599 0.0620 0.0400 0.0620 1,048,771 +0.00(+3.51%)
Jun 05, 2014 0.0620 0.0620 0.0500 0.0599 413,447 -0.00(-2.28%)
Jun 04, 2014 0.0700 0.0700 0.0570 0.0613 1,802,196 -0.00(-5.69%)
Jun 03, 2014 0.0720 0.0720 0.0650 0.0650 524,975 -0.01(-9.72%)
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.