Indicators

American Diversified Holdings Corp (OP: ADHC )

0.0010 UNCHANGED

Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.