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 (%)
Apr 28, 2023 0.0296 0.0296 0.0173 0.0280 12,499 -0.00(-6.67%)
Apr 27, 2023 0.0380 0.0380 0.0300 0.0300 16,600 -0.01(-25.00%)
Apr 24, 2023 0.0400 0 -0.01(-13.04%)
Apr 20, 2023 0.0460 0 -0.01(-10.33%)
Apr 19, 2023 0.0380 0.0513 0.0380 0.0513 24,900 +0.01(+35.00%)
Apr 18, 2023 0.0400 0.0400 0.0380 0.0380 105,000 -0.02(-33.10%)
Apr 14, 2023 0.0568 50 +0.01(+18.33%)
Apr 13, 2023 0.0480 0.0480 0.0480 0.0480 30,152 -0.00(-7.69%)
Apr 12, 2023 0.0520 0.0520 0.0480 0.0520 40,500 +0.00(+6.56%)
Apr 11, 2023 0.0370 0.0488 0.0360 0.0488 31,050 +0.01(+25.13%)
Apr 10, 2023 0.0404 0.0405 0.0390 0.0390 97,620 -0.02(-34.34%)
Mar 31, 2023 0.0594 1 +0.00(+0.51%)
Mar 30, 2023 0.0580 0.0591 0.0580 0.0591 10,000 +0.02(+46.29%)
Mar 29, 2023 0.0404 0.0404 0.0404 0.0404 3,600 +0.00(+0.50%)
Mar 28, 2023 0.0503 0.0503 0.0402 0.0402 22,500 -0.01(-20.24%)
Mar 24, 2023 0.0504 0 +0.00(+0.20%)
Mar 23, 2023 0.0550 0.0690 0.0500 0.0503 42,100 -0.03(-34.42%)
Mar 22, 2023 0.0600 0.0767 0.0600 0.0767 6,000 -0.01(-8.14%)
Mar 20, 2023 0.0835 0 +0.01(+8.87%)
Mar 16, 2023 0.0767 0 +0.01(+18.00%)
Mar 15, 2023 0.0655 0.0655 0.0650 0.0650 36,360 -0.01(-11.68%)
Mar 14, 2023 0.0736 0.0736 0.0736 0.0736 10,200 +0.00(+5.14%)
Mar 13, 2023 0.0950 0.0998 0.0656 0.0700 122,350 -0.03(-29.93%)
Mar 10, 2023 0.0880 0.0999 0.0800 0.0999 125,500 +0.02(+24.88%)
Mar 09, 2023 0.0800 0.0950 0.0800 0.0800 92,200 -0.02(-19.92%)
Mar 08, 2023 0.0900 0.1100 0.0720 0.0999 61,205 +0.02(+19.07%)
Mar 07, 2023 0.0680 0.0896 0.0670 0.0839 43,000 +0.02(+25.22%)
Mar 06, 2023 0.0785 0.0785 0.0670 0.0670 50,000 -0.07(-50.33%)
Mar 03, 2023 0.0720 0.1399 0.0060 0.1349 561,789 -0.01(-3.57%)
Mar 02, 2023 0.1399 0.1399 0.1399 0.1399 500 +0.04(+39.90%)
Mar 01, 2023 0.0900 0.1400 0.0900 0.1000 54,825 +0.03(+53.61%)
Feb 28, 2023 0.0800 0.0900 0.0651 0.0651 103,525 -0.02(-27.67%)
Feb 27, 2023 0.0750 0.0900 0.0750 0.0900 153,800 -0.06(-41.90%)
Feb 24, 2023 0.0800 0.1549 0.0750 0.1549 28,968 +0.00(+3.27%)
Feb 22, 2023 0.1500 0 -0.02(-11.76%)
Feb 21, 2023 0.1700 0.1700 0.1001 0.1700 8,100 +0.02(+13.33%)
Feb 17, 2023 0.1299 0.1500 0.1297 0.1500 110,200 +0.02(+15.38%)
Feb 16, 2023 0.0610 0.1300 0.0568 0.1300 131,000 +0.00(+0.00%)
Feb 15, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Feb 08, 2023 0.1200 0 +0.00(+0.00%)
Feb 06, 2023 0.1200 0 +0.03(+29.73%)
Jan 25, 2023 0.0925 0 -0.02(-15.76%)
Jan 23, 2023 0.1098 0 +0.00(+0.00%)
Jan 11, 2023 0.1098 0 -0.00(-0.18%)
Jan 10, 2023 0.1100 0.1100 0.1100 0.1100 450 +0.00(+0.00%)
Jan 09, 2023 0.0151 0.1100 0.0151 0.1100 2,428 +0.03(+46.28%)
Jan 06, 2023 0.0850 0.0850 0.0752 0.0752 12,250 -0.05(-42.15%)
Jan 03, 2023 0.1300 0 +0.00(+0.00%)
Dec 30, 2022 0.0900 0.1300 0.0900 0.1300 41,000 +0.04(+36.84%)
Dec 28, 2022 0.0950 0 +0.01(+6.74%)
Dec 27, 2022 0.0800 0.0890 0.0700 0.0890 66,705 +0.01(+11.25%)
Dec 23, 2022 0.0700 0.0800 0.0550 0.0800 69,700 +0.00(+0.00%)
Dec 22, 2022 0.0700 0.0800 0.0700 0.0800 11,428 +0.02(+33.33%)
Dec 20, 2022 0.0600 0 +0.00(+0.00%)
Dec 19, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 15, 2022 0.0600 0 +0.02(+66.67%)
Dec 14, 2022 0.0690 0.0690 0.0360 0.0360 144,515 -0.02(-38.98%)
Dec 12, 2022 0.0590 0 -0.01(-14.49%)
Dec 09, 2022 0.0600 0.0690 0.0500 0.0690 54,000 +0.02(+43.75%)
Dec 05, 2022 0.0480 0 -0.02(-26.72%)
Dec 02, 2022 0.0655 0.0655 0.0655 0.0655 20,000 -0.01(-9.03%)
Dec 01, 2022 0.0402 0.0720 0.0402 0.0720 32,100 +0.03(+80.00%)
Nov 30, 2022 0.0740 0.0740 0.0400 0.0400 10,100 -0.00(-4.76%)
Nov 29, 2022 0.0420 0.0420 0.0420 0.0420 11,750 +0.00(+2.44%)
Nov 28, 2022 0.0750 0.0848 0.0410 0.0410 29,600 -0.04(-51.76%)
Nov 18, 2022 0.0850 0 +0.00(+0.00%)
Nov 16, 2022 0.0850 0 +0.01(+13.33%)
Nov 15, 2022 0.0900 0.0900 0.0750 0.0750 15,000 +0.00(+0.00%)
Nov 14, 2022 0.0750 0.0880 0.0590 0.0750 90,078 +0.00(+0.00%)
Nov 11, 2022 0.0550 0.0750 0.0550 0.0750 25,100 +0.03(+66.67%)
Nov 10, 2022 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Nov 09, 2022 0.0450 0.0450 0.0450 0.0450 152,000 -0.01(-25.00%)
Nov 08, 2022 0.0400 0.0600 0.0400 0.0600 305,578 +0.04(+200.00%)
Nov 07, 2022 0.0400 0.0480 0.0200 0.0200 146,700 -0.02(-50.00%)
Nov 04, 2022 0.0400 0.0400 0.0400 0.0400 11,983 +0.00(+0.00%)
Nov 03, 2022 0.0276 0.0400 0.0276 0.0400 3,000 +0.00(+0.00%)
Oct 31, 2022 0.0400 0 +0.00(+0.00%)
Oct 28, 2022 0.0415 0.0415 0.0380 0.0400 16,000 +0.00(+6.67%)
Oct 26, 2022 0.0375 0 +0.00(+0.54%)
Oct 25, 2022 0.0275 0.0373 0.0275 0.0373 7,830 +0.01(+55.42%)
Oct 13, 2022 0.0240 0 +0.01(+58.94%)
Oct 11, 2022 0.0151 0 -0.02(-62.25%)
Oct 06, 2022 0.0400 0 +0.00(+0.00%)
Oct 04, 2022 0.0400 0 +0.02(+128.57%)
Sep 29, 2022 0.0175 0 +0.00(+9.38%)
Sep 28, 2022 0.0160 0.0160 0.0160 0.0160 100 -0.04(-69.23%)
Sep 27, 2022 0.0500 0.0520 0.0400 0.0520 98,600 +0.00(+8.33%)
Sep 26, 2022 0.0450 0.0480 0.0250 0.0480 243,478 +0.00(+6.90%)
Sep 22, 2022 0.0449 0 -0.00(-10.02%)
Sep 19, 2022 0.0499 0 +0.05(+4890.00%)
Sep 01, 2022 0.0010 0 -0.00(-50.00%)
Aug 11, 2022 0.0020 0 +0.00(+100.00%)
Jul 06, 2022 0.0010 0 +0.00(+0.00%)
Jun 30, 2022 0.0010 0 -0.00(-79.59%)
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.