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

Adia Nutrition Inc (OP: ADIA )

0.0113 UNCHANGED
Last Price Updated: 2:58 PM EDT, May 9, 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 (%)
Sep 27, 2021 0.0020 0.0020 0.0020 0 -0.00(-67.21%)
Sep 21, 2021 0.0061 0.0061 0.0061 0 +0.00(+144.00%)
Sep 17, 2021 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 16, 2021 0.0063 0.0063 0.0025 0.0025 160,000 -0.00(-16.67%)
Aug 25, 2021 0.0030 0.0030 0.0030 0 -0.00(-11.76%)
Aug 20, 2021 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Aug 09, 2021 0.0035 0.0035 0.0035 0 -0.00(-10.26%)
Jul 26, 2021 0.0039 0.0039 0.0039 0 +0.00(+2.63%)
Jul 22, 2021 0.0038 0.0038 0.0038 0 -0.00(-2.56%)
Jul 21, 2021 0.0039 0.0039 0.0039 0.0039 577 -0.00(-35.00%)
Jul 19, 2021 0.0060 0.0060 0.0060 0 +0.00(+17.65%)
Jul 16, 2021 0.0091 0.0091 0.0051 0.0051 64,486 -0.00(-49.00%)
Jul 15, 2021 0.0101 0.0101 0.0100 0.0100 19,720 -0.00(-1.96%)
Jul 14, 2021 0.0102 0.0102 0.0102 0.0102 10,000 -0.00(-7.27%)
Jul 07, 2021 0.0110 0.0110 0.0110 0 -0.00(-20.29%)
Jun 30, 2021 0.0138 0.0138 0.0138 0 +0.00(+0.00%)
Jun 29, 2021 0.0100 0.0138 0.0100 0.0138 55,000 -0.00(-0.72%)
Jun 25, 2021 0.0139 0.0139 0.0139 0 +0.00(+39.00%)
Jun 24, 2021 0.0100 0.0139 0.0100 0.0100 30,000 -0.00(-28.06%)
Jun 23, 2021 0.0139 0.0139 0.0139 0.0139 10,000 +0.00(+15.83%)
Jun 21, 2021 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Jun 17, 2021 0.0110 0.0110 0.0110 0 -0.01(-37.14%)
Jun 15, 2021 0.0175 0.0175 0.0175 0 +0.00(+26.81%)
Jun 11, 2021 0.0138 0.0138 0.0138 3 -0.00(-21.14%)
Jun 09, 2021 0.0175 0.0175 0.0175 0 +0.01(+59.09%)
Jun 08, 2021 0.0110 0.0110 0.0085 0.0110 60,000 +0.00(+10.00%)
Jun 03, 2021 0.0100 0.0100 0.0100 0 -0.01(-42.53%)
May 28, 2021 0.0174 0.0174 0.0174 0 -0.00(-12.56%)
May 27, 2021 0.0113 0.0199 0.0100 0.0199 152,180 +0.01(+76.11%)
May 21, 2021 0.0113 0.0113 0.0113 0 +0.00(+2.73%)
May 19, 2021 0.0110 0.0110 0.0110 0 -0.02(-60.57%)
May 12, 2021 0.0279 0.0279 0.0279 0 +0.01(+32.86%)
May 11, 2021 0.0195 0.0210 0.0195 0.0210 115,914 +0.01(+39.07%)
May 10, 2021 0.0151 0.0151 0.0151 0.0151 500 +0.00(+16.15%)
May 07, 2021 0.0129 0.0130 0.0129 0.0130 83,586 +0.00(+31.31%)
Apr 30, 2021 0.0099 0.0099 0.0099 0 +0.00(+1.02%)
Apr 27, 2021 0.0098 0.0098 0.0098 0 -0.00(-32.88%)
Apr 13, 2021 0.0146 0.0146 0.0146 0 +0.00(+0.00%)
Apr 06, 2021 0.0146 0.0146 0.0146 0 +0.00(+1.39%)
Apr 05, 2021 0.0144 0.0144 0.0144 50 +0.00(+0.00%)
Mar 29, 2021 0.0144 0.0144 0.0144 0 -0.00(-4.00%)
Mar 19, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 11, 2021 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Mar 08, 2021 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Mar 03, 2021 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
Mar 01, 2021 0.0120 0.0120 0.0120 0 -0.01(-45.45%)
Feb 26, 2021 0.0179 0.0220 0.0120 0.0220 77,900 +0.01(+69.23%)
Feb 23, 2021 0.0130 0.0130 0.0130 0 -0.01(-40.91%)
Feb 22, 2021 0.0220 0.0220 0.0220 0.0220 1,000 +0.01(+83.33%)
Feb 19, 2021 0.0170 0.0220 0.0120 0.0120 368,800 -0.01(-29.41%)
Feb 17, 2021 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Feb 09, 2021 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Feb 08, 2021 0.0230 0.0230 0.0170 0.0170 4,389 -0.01(-32.00%)
Feb 05, 2021 0.0250 0.0250 0.0250 0.0250 800 +0.00(+5.93%)
Feb 04, 2021 0.0236 0.0236 0.0236 0.0236 10,000 +0.00(+0.43%)
Feb 02, 2021 0.0235 0.0235 0.0235 0 +0.01(+135.00%)
Feb 01, 2021 0.0099 0.0128 0.0099 0.0100 103,500 +0.00(+42.86%)
Jan 29, 2021 0.0070 0.0070 0.0060 0.0070 52,100 +0.00(+0.00%)
Jan 15, 2021 0.0070 0.0070 0.0070 0 -0.00(-27.84%)
Jan 14, 2021 0.0097 0.0097 0.0097 0.0097 10,000 +0.00(+21.25%)
Jan 11, 2021 0.0080 0.0080 0.0080 0 +0.00(+66.67%)
Jan 06, 2021 0.0048 0.0048 0.0048 0 -0.00(-2.04%)
Jan 05, 2021 0.0049 0.0049 0.0049 0.0049 1,000 -0.00(-5.77%)
Dec 31, 2020 0.0052 0.0052 0.0052 0 +0.00(+1.96%)
Dec 30, 2020 0.0051 0.0051 0.0051 0.0051 8,875 -0.00(-15.00%)
Dec 29, 2020 0.0060 0.0060 0.0060 0.0060 491,125 -0.00(-20.00%)
Dec 22, 2020 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Dec 21, 2020 0.0077 0.0078 0.0057 0.0075 60,046 -0.00(-5.06%)
Dec 17, 2020 0.0079 0.0079 0.0079 0 -0.00(-21.00%)
Dec 11, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 09, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 08, 2020 0.0070 0.0100 0.0070 0.0100 183,322 +0.01(+108.33%)
Dec 03, 2020 0.0048 0.0048 0.0048 0 -0.00(-50.52%)
Dec 02, 2020 0.0178 0.0180 0.0095 0.0097 259,289 -0.01(-58.55%)
Dec 01, 2020 0.0227 0.0234 0.0227 0.0234 1,000 +0.00(+6.85%)
Nov 24, 2020 0.0219 0.0219 0.0219 0 +0.00(+28.82%)
Nov 17, 2020 0.0170 0.0170 0.0170 0 -0.00(-4.49%)
Nov 16, 2020 0.0178 0.0178 0.0178 0.0178 6,500 +0.01(+74.51%)
Nov 05, 2020 0.0102 0.0102 0.0102 0 -0.02(-60.47%)
Nov 04, 2020 0.0258 0.0258 0.0258 0.0258 200 +0.01(+24.64%)
Nov 02, 2020 0.0207 0.0207 0.0207 0 +0.00(+9.52%)
Oct 30, 2020 0.0180 0.0189 0.0150 0.0189 117,200 -0.00(-10.43%)
Oct 22, 2020 0.0211 0.0211 0.0211 0 +0.00(+5.50%)
Oct 20, 2020 0.0200 0.0200 0.0200 0 -0.00(-14.53%)
Oct 12, 2020 0.0234 0.0234 0.0234 0 +0.00(+0.00%)
Oct 06, 2020 0.0234 0.0234 0.0234 0 -0.01(-21.48%)
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.