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

Adia Nutrition Inc (OP: ADIA )

0.0050 UNCHANGED
Last Price Updated: 12:31 PM EST, Nov 4, 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 (%)
Jul 30, 2012 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Jul 25, 2012 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Jul 20, 2012 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 19, 2012 0.0300 0.0400 0.0200 0.0250 208,750 -0.01(-37.50%)
Jul 18, 2012 0.0350 0.0400 0.0350 0.0400 7,324 +0.01(+33.33%)
Jul 16, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 14, 2012 0.0265 0.0300 0.0265 0.0300 15,900 +0.00(+0.00%)
Jul 13, 2012 0.0265 0.0300 0.0265 0.0300 15,900 +0.00(+13.21%)
Jul 12, 2012 0.0265 0.0265 0.0265 0.0265 10,000 +0.00(+20.45%)
Jul 11, 2012 0.0220 0.0220 0.0220 0.0220 10,000 -0.01(-18.52%)
Jul 09, 2012 0.0270 0.0270 0.0270 0 +0.01(+35.00%)
Jul 06, 2012 0.0220 0.0220 0.0200 0.0200 29,800 -0.01(-20.00%)
Jul 03, 2012 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 02, 2012 0.0270 0.0270 0.0200 0.0200 49,900 -0.01(-20.00%)
Jun 28, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 27, 2012 0.0260 0.0260 0.0210 0.0250 30,106 -0.00(-3.85%)
Jun 21, 2012 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jun 20, 2012 0.0260 0.0260 0.0260 0.0260 15,000 +0.00(+4.00%)
Jun 18, 2012 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 13, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 12, 2012 0.0300 0.0300 0.0300 0.0300 1,500 -0.01(-25.00%)
Jun 07, 2012 0.0400 0.0400 0.0400 0 +0.01(+48.15%)
Jun 01, 2012 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
May 31, 2012 0.0270 0.0270 0.0250 0.0250 35,000 -0.00(-16.67%)
May 30, 2012 0.0350 0.0350 0.0300 0.0300 20,000 -0.01(-14.29%)
May 29, 2012 0.0400 0.0400 0.0350 0.0350 70,600 -0.00(-12.50%)
May 24, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 23, 2012 0.0350 0.0460 0.0350 0.0400 170,064 +0.01(+33.33%)
May 22, 2012 0.0350 0.0350 0.0300 0.0300 81,000 -0.00(-6.25%)
May 21, 2012 0.0320 0.0320 0.0250 0.0320 138,469 -0.01(-20.00%)
May 18, 2012 0.0400 0.0400 0.0380 0.0400 66,296 +0.00(+0.00%)
May 17, 2012 0.0348 0.0490 0.0348 0.0400 79,005 +0.01(+33.33%)
May 15, 2012 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
May 14, 2012 0.0310 0.0310 0.0310 0.0310 23,400 +0.00(+0.00%)
May 11, 2012 0.0250 0.0310 0.0250 0.0310 107,695 +0.01(+24.00%)
May 10, 2012 0.0270 0.0270 0.0250 0.0250 50,000 -0.00(-7.41%)
May 09, 2012 0.0300 0.0300 0.0270 0.0270 55,000 +0.00(+0.00%)
May 08, 2012 0.0270 0.0270 0.0270 0.0270 45,000 -0.00(-10.00%)
May 07, 2012 0.0300 0.0300 0.0300 0.0300 7,000 -0.01(-14.29%)
May 02, 2012 0.0350 0.0350 0.0350 0 -0.00(-11.39%)
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.