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 -0.0001 (-10.00%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 10, 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 (%)
Aug 31, 2015 0.0003 0.0003 0.0003 0.0003 167,000 +0.00(+50.00%)
Aug 27, 2015 0.0002 0.0002 0.0002 0 -0.00(-4.76%)
Aug 25, 2015 0.0002 0.0002 0.0002 0 -0.00(-30.00%)
Aug 24, 2015 0.0003 0.0003 0.0003 0.0003 5,020 +0.00(+50.00%)
Aug 17, 2015 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 13, 2015 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Aug 12, 2015 0.0003 0.0003 0.0002 0.0002 2,149,000 +0.00(+0.00%)
Aug 11, 2015 0.0002 0.0002 0.0002 0.0002 3,800,000 +0.00(+0.00%)
Aug 10, 2015 0.0002 0.0002 0.0002 0.0002 2,439,474 +0.00(+0.00%)
Aug 06, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 05, 2015 0.0002 0.0002 0.0002 0.0002 550,000 -0.00(-33.33%)
Aug 04, 2015 0.0002 0.0003 0.0002 0.0003 59,336,664 +0.00(+0.00%)
Aug 03, 2015 0.0003 0.0003 0.0002 0.0003 34,791,000 +0.00(+0.00%)
Jul 31, 2015 0.0003 0.0004 0.0003 0.0003 45,350,000 -0.00(-25.00%)
Jul 30, 2015 0.0004 0.0004 0.0004 0.0004 31,445,000 -0.00(-20.00%)
Jul 29, 2015 0.0004 0.0005 0.0004 0.0005 4,552,342 +0.00(+25.00%)
Jul 28, 2015 0.0004 0.0004 0.0004 0.0004 3,054,562 +0.00(+0.00%)
Jul 27, 2015 0.0005 0.0005 0.0004 0.0004 3,505,086 +0.00(+0.00%)
Jul 24, 2015 0.0004 0.0005 0.0004 0.0004 215,000 -0.00(-33.33%)
Jul 23, 2015 0.0004 0.0006 0.0004 0.0006 1,463,501 +0.00(+20.00%)
Jul 22, 2015 0.0005 0.0006 0.0005 0.0005 6,417,000 -0.00(-16.67%)
Jul 21, 2015 0.0005 0.0006 0.0005 0.0006 7,512,016 +0.00(+20.00%)
Jul 20, 2015 0.0007 0.0007 0.0005 0.0005 8,140,849 -0.00(-28.57%)
Jul 17, 2015 0.0006 0.0007 0.0006 0.0007 6,887,389 +0.00(+40.00%)
Jul 16, 2015 0.0006 0.0007 0.0005 0.0005 2,503,731 -0.00(-16.67%)
Jul 15, 2015 0.0008 0.0009 0.0006 0.0006 14,808,822 -0.00(-25.00%)
Jul 14, 2015 0.0007 0.0010 0.0006 0.0008 33,084,572 +0.00(+14.29%)
Jul 13, 2015 0.0005 0.0007 0.0005 0.0007 11,903,879 +0.00(+40.00%)
Jul 10, 2015 0.0005 0.0006 0.0005 0.0005 8,989,328 -0.00(-28.57%)
Jul 09, 2015 0.0006 0.0007 0.0005 0.0007 8,987,455 +0.00(+0.00%)
Jul 08, 2015 0.0008 0.0009 0.0006 0.0007 6,854,686 -0.00(-12.50%)
Jul 07, 2015 0.0009 0.0009 0.0006 0.0008 13,917,500 +0.00(+0.00%)
Jul 06, 2015 0.0008 0.0011 0.0008 0.0008 35,666,584 +0.00(+0.00%)
Jul 02, 2015 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Jul 01, 2015 0.0006 0.0007 0.0006 0.0007 4,038,846 +0.00(+16.67%)
Jun 30, 2015 0.0004 0.0008 0.0004 0.0006 33,340,272 +0.00(+20.00%)
Jun 29, 2015 0.0004 0.0006 0.0004 0.0005 7,203,181 +0.00(+25.00%)
Jun 26, 2015 0.0006 0.0006 0.0004 0.0004 3,462,500 -0.00(-33.33%)
Jun 25, 2015 0.0004 0.0006 0.0004 0.0006 646,280 +0.00(+20.00%)
Jun 24, 2015 0.0004 0.0005 0.0004 0.0005 712,731 +0.00(+0.00%)
Jun 23, 2015 0.0004 0.0005 0.0004 0.0005 5,685,100 +0.00(+0.00%)
Jun 22, 2015 0.0004 0.0005 0.0004 0.0005 2,230,000 +0.00(+0.00%)
Jun 19, 2015 0.0005 0.0005 0.0003 0.0005 11,481,431 +0.00(+0.00%)
Jun 18, 2015 0.0005 0.0005 0.0004 0.0005 1,129,500 +0.00(+0.00%)
Jun 17, 2015 0.0007 0.0007 0.0004 0.0005 12,613,527 -0.00(-28.57%)
Jun 16, 2015 0.0005 0.0008 0.0005 0.0007 39,246,800 +0.00(+40.00%)
Jun 15, 2015 0.0005 0.0005 0.0004 0.0005 11,154,939 +0.00(+0.00%)
Jun 12, 2015 0.0006 0.0006 0.0004 0.0005 15,426,222 -0.00(-16.67%)
Jun 11, 2015 0.0005 0.0007 0.0004 0.0006 171,322,048 +0.00(+0.00%)
Jun 10, 2015 0.0008 0.0009 0.0005 0.0006 140,166,016 -0.00(-33.33%)
Jun 09, 2015 0.0018 0.0020 0.0009 0.0009 70,813,368 -0.00(-35.71%)
Jun 08, 2015 0.0015 0.0015 0.0014 0.0014 270,000 -0.00(-12.50%)
Jun 04, 2015 0.0016 0.0016 0.0016 60 +0.00(+6.67%)
Jun 03, 2015 0.0040 0.0040 0.0014 0.0015 27,261,556 -0.00(-50.00%)
Jun 02, 2015 0.0020 0.0030 0.0018 0.0030 19,285,828 +0.00(+36.36%)
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%)
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.