Skip to main content

American Diversified Holdings Corp (OP: ADHC )

0.0011 +0.0003 (+37.50%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.0050 0.0054 0.0050 0.0053 1,297,092 +0.00(+0.00%)
Sep 29, 2021 0.0051 0.0054 0.0050 0.0053 1,024,742 +0.00(+0.00%)
Sep 28, 2021 0.0054 0.0060 0.0051 0.0053 1,106,789 +0.00(+1.92%)
Sep 27, 2021 0.0054 0.0056 0.0050 0.0052 2,151,942 -0.00(-5.45%)
Sep 24, 2021 0.0056 0.0057 0.0054 0.0055 724,200 +0.00(+1.85%)
Sep 23, 2021 0.0054 0.0058 0.0053 0.0054 1,592,298 -0.00(-3.57%)
Sep 22, 2021 0.0055 0.0058 0.0053 0.0056 3,140,817 -0.00(-6.67%)
Sep 21, 2021 0.0054 0.0063 0.0052 0.0060 4,978,890 +0.00(+11.11%)
Sep 20, 2021 0.0056 0.0056 0.0051 0.0054 2,024,686 -0.00(-1.82%)
Sep 17, 2021 0.0054 0.0056 0.0049 0.0055 751,463 +0.00(+1.85%)
Sep 16, 2021 0.0051 0.0054 0.0051 0.0054 656,306 +0.00(+0.00%)
Sep 15, 2021 0.0051 0.0055 0.0043 0.0054 4,830,525 +0.00(+8.00%)
Sep 14, 2021 0.0050 0.0053 0.0048 0.0050 1,966,225 -0.00(-3.85%)
Sep 13, 2021 0.0051 0.0056 0.0050 0.0052 1,046,448 -0.00(-3.70%)
Sep 10, 2021 0.0057 0.0058 0.0051 0.0054 3,809,256 -0.00(-5.26%)
Sep 09, 2021 0.0054 0.0057 0.0053 0.0057 652,410 +0.00(+5.56%)
Sep 08, 2021 0.0054 0.0058 0.0052 0.0054 5,183,482 +0.00(+3.85%)
Sep 07, 2021 0.0059 0.0061 0.0052 0.0052 2,123,511 -0.00(-10.34%)
Sep 03, 2021 0.0057 0.0064 0.0050 0.0058 3,067,260 +0.00(+1.75%)
Sep 02, 2021 0.0058 0.0065 0.0056 0.0057 1,410,929 -0.00(-5.00%)
Sep 01, 2021 0.0064 0.0064 0.0056 0.0060 4,230,300 -0.00(-1.64%)
Aug 31, 2021 0.0060 0.0065 0.0058 0.0061 904,735 -0.00(-3.17%)
Aug 30, 2021 0.0063 0.0072 0.0060 0.0063 2,868,365 +0.00(+1.61%)
Aug 27, 2021 0.0057 0.0069 0.0056 0.0062 11,302,578 +0.00(+8.77%)
Aug 26, 2021 0.0058 0.0060 0.0056 0.0057 1,207,037 -0.00(-5.00%)
Aug 25, 2021 0.0055 0.0063 0.0055 0.0060 2,149,278 +0.00(+9.09%)
Aug 24, 2021 0.0058 0.0058 0.0055 0.0055 4,388,510 -0.00(-3.51%)
Aug 23, 2021 0.0065 0.0065 0.0054 0.0057 10,028,800 -0.00(-14.93%)
Aug 20, 2021 0.0074 0.0075 0.0065 0.0067 3,707,523 -0.00(-10.67%)
Aug 19, 2021 0.0077 0.0078 0.0073 0.0075 1,094,410 -0.00(-1.32%)
Aug 18, 2021 0.0080 0.0080 0.0071 0.0076 2,156,160 -0.00(-5.00%)
Aug 17, 2021 0.0082 0.0082 0.0073 0.0080 1,723,375 -0.00(-2.44%)
Aug 16, 2021 0.0077 0.0083 0.0073 0.0082 5,484,984 +0.00(+2.50%)
Aug 13, 2021 0.0086 0.0088 0.0078 0.0080 1,536,249 -0.00(-9.09%)
Aug 12, 2021 0.0086 0.0088 0.0074 0.0088 7,343,582 +0.00(+2.33%)
Aug 11, 2021 0.0080 0.0096 0.0080 0.0086 3,373,028 -0.00(-5.49%)
Aug 10, 2021 0.0090 0.0094 0.0083 0.0091 1,520,754 +0.00(+7.06%)
Aug 09, 2021 0.0096 0.0096 0.0080 0.0085 2,835,585 -0.00(-3.41%)
Aug 06, 2021 0.0095 0.0095 0.0088 0.0088 3,563,594 -0.00(-6.38%)
Aug 05, 2021 0.0090 0.0096 0.0088 0.0094 2,974,734 +0.00(+4.44%)
Aug 04, 2021 0.0098 0.0098 0.0088 0.0090 3,306,384 -0.00(-9.09%)
Aug 03, 2021 0.0095 0.0112 0.0091 0.0099 9,387,356 +0.00(+0.00%)
Aug 02, 2021 0.0100 0.0104 0.0093 0.0099 3,519,591 -0.00(-1.00%)
Jul 30, 2021 0.0113 0.0114 0.0094 0.0100 5,973,416 -0.00(-9.09%)
Jul 29, 2021 0.0102 0.0115 0.0100 0.0110 11,145,758 +0.00(+8.91%)
Jul 28, 2021 0.0095 0.0102 0.0085 0.0101 5,317,898 +0.00(+9.78%)
Jul 27, 2021 0.0093 0.0096 0.0086 0.0092 3,125,039 -0.00(-1.08%)
Jul 26, 2021 0.0083 0.0095 0.0083 0.0093 4,830,342 +0.00(+9.41%)
Jul 23, 2021 0.0079 0.0089 0.0072 0.0085 4,123,011 +0.00(+13.33%)
Jul 22, 2021 0.0069 0.0079 0.0069 0.0075 2,412,293 +0.00(+8.70%)
Jul 21, 2021 0.0071 0.0073 0.0068 0.0069 2,431,066 -0.00(-2.82%)
Jul 20, 2021 0.0077 0.0077 0.0071 0.0071 890,547 -0.00(-2.74%)
Jul 19, 2021 0.0072 0.0076 0.0070 0.0073 2,169,968 -0.00(-2.67%)
Jul 16, 2021 0.0080 0.0081 0.0071 0.0075 2,793,509 -0.00(-2.60%)
Jul 15, 2021 0.0078 0.0086 0.0074 0.0077 3,196,938 -0.00(-2.53%)
Jul 14, 2021 0.0085 0.0085 0.0075 0.0079 2,140,151 +0.00(+1.28%)
Jul 13, 2021 0.0073 0.0079 0.0073 0.0078 1,205,256 +0.00(+8.33%)
Jul 12, 2021 0.0073 0.0080 0.0070 0.0072 2,270,715 +0.00(+0.00%)
Jul 09, 2021 0.0079 0.0081 0.0067 0.0072 1,677,751 -0.00(-10.00%)
Jul 08, 2021 0.0076 0.0081 0.0070 0.0080 2,196,140 +0.00(+2.56%)
Jul 07, 2021 0.0081 0.0081 0.0076 0.0078 1,295,406 +0.00(+0.00%)
Jul 06, 2021 0.0078 0.0083 0.0076 0.0078 2,591,175 +0.00(+2.63%)
Jul 02, 2021 0.0084 0.0084 0.0076 0.0076 3,868,850 +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.