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

American Diversified Holdings Corp (OP: ADHC )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 16, 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 (%)
May 16, 2024 0.0009 0.0011 0.0009 0.0010 2,874,000 +0.00(+0.00%)
May 15, 2024 0.0009 0.0010 0.0009 0.0010 1,737,625 +0.00(+11.11%)
May 14, 2024 0.0010 0.0010 0.0009 0.0009 2,929,274 -0.00(-10.00%)
May 13, 2024 0.0010 0.0011 0.0009 0.0010 6,507,308 +0.00(+11.11%)
May 10, 2024 0.0009 0.0009 0.0009 0.0009 33,783 -0.00(-10.00%)
May 08, 2024 0.0010 50 +0.00(+11.11%)
May 07, 2024 0.0010 0.0010 0.0009 0.0009 17,200,000 +0.00(+0.00%)
May 06, 2024 0.0011 0.0011 0.0009 0.0009 2,176,923 -0.00(-10.00%)
May 03, 2024 0.0011 0.0011 0.0010 0.0010 1,515,000 +0.00(+0.00%)
May 02, 2024 0.0011 0.0011 0.0010 0.0010 7,104,200 +0.00(+0.00%)
May 01, 2024 0.0011 0.0012 0.0010 0.0010 5,275,132 -0.00(-16.67%)
Apr 30, 2024 0.0012 0.0013 0.0011 0.0012 2,331,245 +0.00(+0.00%)
Apr 29, 2024 0.0011 0.0012 0.0011 0.0012 10,409,224 +0.00(+0.00%)
Apr 26, 2024 0.0011 0.0012 0.0011 0.0012 2,100,000 +0.00(+0.00%)
Apr 25, 2024 0.0012 0.0012 0.0011 0.0012 1,761,676 +0.00(+0.00%)
Apr 24, 2024 0.0015 0.0015 0.0012 0.0012 47,649,704 -0.00(-20.00%)
Apr 23, 2024 0.0013 0.0015 0.0013 0.0015 17,992,944 +0.00(+15.38%)
Apr 22, 2024 0.0013 0.0015 0.0013 0.0013 8,030,334 -0.00(-7.14%)
Apr 19, 2024 0.0016 0.0017 0.0013 0.0014 28,401,556 +0.00(+7.69%)
Apr 18, 2024 0.0012 0.0013 0.0011 0.0013 954,845 +0.00(+0.00%)
Apr 17, 2024 0.0012 0.0013 0.0011 0.0013 2,557,310 +0.00(+8.33%)
Apr 16, 2024 0.0011 0.0012 0.0011 0.0012 1,820,452 +0.00(+9.09%)
Apr 15, 2024 0.0011 0.0011 0.0011 0.0011 5,356,000 +0.00(+0.00%)
Apr 12, 2024 0.0012 0.0012 0.0011 0.0011 127,856 +0.00(+0.00%)
Apr 11, 2024 0.0012 0.0012 0.0011 0.0011 8,430,004 -0.00(-8.33%)
Apr 10, 2024 0.0011 0.0012 0.0011 0.0012 1,176,591 +0.00(+9.09%)
Apr 09, 2024 0.0011 0.0011 0.0011 0.0011 55,255 +0.00(+0.00%)
Apr 08, 2024 0.0012 0.0013 0.0011 0.0011 695,555 -0.00(-8.33%)
Apr 05, 2024 0.0012 0.0012 0.0011 0.0012 1,927,070 +0.00(+0.00%)
Apr 04, 2024 0.0014 0.0014 0.0011 0.0012 2,845,649 +0.00(+9.09%)
Apr 03, 2024 0.0010 0.0014 0.0010 0.0011 23,923,968 +0.00(+0.00%)
Apr 02, 2024 0.0010 0.0011 0.0010 0.0011 1,134,000 +0.00(+0.00%)
Apr 01, 2024 0.0012 0.0012 0.0010 0.0011 4,168,181 +0.00(+0.00%)
Mar 28, 2024 0.0008 0.0011 0.0011 0.0011 2,680 +0.00(+37.50%)
Mar 27, 2024 0.0009 0.0009 0.0008 0.0008 572,135 -0.00(-11.11%)
Mar 26, 2024 0.0009 0.0009 0.0008 0.0009 1,349,460 +0.00(+0.00%)
Mar 22, 2024 0.0009 0 +0.00(+0.00%)
Mar 21, 2024 0.0010 0.0010 0.0009 0.0009 1,305,090 +0.00(+0.00%)
Mar 20, 2024 0.0009 0.0010 0.0009 0.0009 1,718,996 +0.00(+12.50%)
Mar 19, 2024 0.0008 0.0009 0.0008 0.0008 6,043,716 +0.00(+0.00%)
Mar 18, 2024 0.0009 0.0009 0.0008 0.0008 2,317,604 -0.00(-11.11%)
Mar 15, 2024 0.0009 0.0009 0.0008 0.0009 61,550 +0.00(+0.00%)
Mar 14, 2024 0.0008 0.0009 0.0008 0.0009 188,000 +0.00(+0.00%)
Mar 13, 2024 0.0008 0.0009 0.0008 0.0009 347,257 +0.00(+0.00%)
Mar 12, 2024 0.0008 0.0009 0.0008 0.0009 422,538 +0.00(+0.00%)
Mar 11, 2024 0.0009 0.0009 0.0009 0.0009 2,020,000 +0.00(+0.00%)
Mar 08, 2024 0.0009 0.0010 0.0009 0.0009 5,269,500 -0.00(-10.00%)
Mar 07, 2024 0.0010 0.0010 0.0009 0.0010 1,307,801 -0.00(-9.09%)
Mar 06, 2024 0.0009 0.0012 0.0008 0.0011 35,920,296 +0.00(+22.22%)
Mar 05, 2024 0.0009 0.0010 0.0009 0.0009 2,132,177 -0.00(-10.00%)
Mar 04, 2024 0.0010 0.0010 0.0008 0.0010 3,598,244 -0.00(-9.09%)
Mar 01, 2024 0.0011 0.0011 0.0010 0.0011 5,597,294 -0.00(-8.33%)
Feb 29, 2024 0.0012 0.0012 0.0011 0.0012 1,640,001 +0.00(+0.00%)
Feb 28, 2024 0.0012 0.0013 0.0012 0.0012 5,123,066 +0.00(+0.00%)
Feb 27, 2024 0.0011 0.0012 0.0011 0.0012 40,000 +0.00(+0.00%)
Feb 26, 2024 0.0013 0.0013 0.0011 0.0012 5,272,633 +0.00(+0.00%)
Feb 23, 2024 0.0012 0.0012 0.0011 0.0012 3,919,759 +0.00(+9.09%)
Feb 22, 2024 0.0012 0.0013 0.0011 0.0011 4,999,031 +0.00(+0.00%)
Feb 21, 2024 0.0012 0.0012 0.0011 0.0011 15,000 -0.00(-8.33%)
Feb 20, 2024 0.0012 0.0012 0.0012 0.0012 1,029,303 +0.00(+0.00%)
Feb 16, 2024 0.0011 0.0012 0.0011 0.0012 5,570,723 +0.00(+0.00%)
Feb 15, 2024 0.0011 0.0012 0.0011 0.0012 81,576 +0.00(+0.00%)
Feb 14, 2024 0.0013 0.0013 0.0012 0.0012 4,240,613 -0.00(-7.69%)
Feb 13, 2024 0.0013 0.0013 0.0013 0.0013 2,171,000 +0.00(+0.00%)
Feb 12, 2024 0.0013 0.0013 0.0012 0.0013 221,000 +0.00(+8.33%)
Feb 09, 2024 0.0012 0.0013 0.0012 0.0012 26,500 -0.00(-7.69%)
Feb 08, 2024 0.0013 0.0013 0.0012 0.0013 3,099,800 +0.00(+0.00%)
Feb 07, 2024 0.0013 0.0013 0.0012 0.0013 4,475,525 +0.00(+0.00%)
Feb 06, 2024 0.0012 0.0013 0.0012 0.0013 632,133 +0.00(+0.00%)
Feb 05, 2024 0.0014 0.0014 0.0013 0.0013 4,842,614 -0.00(-7.14%)
Feb 02, 2024 0.0014 0.0014 0.0013 0.0014 419,386 +0.00(+7.69%)
Feb 01, 2024 0.0014 0.0014 0.0013 0.0013 45,000 -0.00(-13.33%)
Jan 31, 2024 0.0013 0.0015 0.0013 0.0015 4,191,000 +0.00(+0.00%)
Jan 30, 2024 0.0016 0.0016 0.0013 0.0015 6,508,258 -0.00(-6.25%)
Jan 29, 2024 0.0017 0.0018 0.0016 0.0016 881,500 -0.00(-11.11%)
Jan 26, 2024 0.0015 0.0018 0.0015 0.0018 2,251,952 +0.00(+5.88%)
Jan 25, 2024 0.0018 0.0019 0.0016 0.0017 675,000 +0.00(+0.00%)
Jan 24, 2024 0.0016 0.0018 0.0016 0.0017 3,691,314 +0.00(+0.00%)
Jan 23, 2024 0.0015 0.0018 0.0015 0.0017 8,969,402 +0.00(+21.43%)
Jan 22, 2024 0.0014 0.0015 0.0014 0.0014 1,580,462 +0.00(+0.00%)
Jan 19, 2024 0.0014 0.0015 0.0013 0.0014 3,890,294 +0.00(+0.00%)
Jan 18, 2024 0.0016 0.0016 0.0014 0.0014 2,753,111 -0.00(-12.50%)
Jan 17, 2024 0.0015 0.0017 0.0014 0.0016 9,660,246 +0.00(+14.29%)
Jan 16, 2024 0.0014 0.0015 0.0014 0.0014 5,258,673 +0.00(+7.69%)
Jan 12, 2024 0.0013 0.0015 0.0013 0.0013 4,325,925 +0.00(+0.00%)
Jan 11, 2024 0.0014 0.0014 0.0013 0.0013 3,132,091 -0.00(-7.14%)
Jan 10, 2024 0.0012 0.0014 0.0012 0.0014 14,315,402 +0.00(+7.69%)
Jan 09, 2024 0.0012 0.0014 0.0012 0.0013 215,020 +0.00(+0.00%)
Jan 08, 2024 0.0012 0.0014 0.0012 0.0013 5,700,198 +0.00(+0.00%)
Jan 05, 2024 0.0013 0.0014 0.0012 0.0013 3,378,000 +0.00(+0.00%)
Jan 04, 2024 0.0012 0.0013 0.0012 0.0013 1,055,000 +0.00(+0.00%)
Jan 03, 2024 0.0012 0.0013 0.0012 0.0013 1,198,551 +0.00(+18.18%)
Jan 02, 2024 0.0012 0.0012 0.0011 0.0011 128,900 -0.00(-8.33%)
Dec 29, 2023 0.0012 0.0012 0.0011 0.0012 1,618,600 +0.00(+0.00%)
Dec 28, 2023 0.0011 0.0013 0.0011 0.0012 5,019,140 +0.00(+9.09%)
Dec 27, 2023 0.0012 0.0013 0.0011 0.0011 407,001 -0.00(-8.33%)
Dec 26, 2023 0.0012 0.0012 0.0011 0.0012 47,500 +0.00(+0.00%)
Dec 22, 2023 0.0012 0.0013 0.0011 0.0012 1,076,754 +0.00(+0.00%)
Dec 21, 2023 0.0012 0.0013 0.0011 0.0012 775,100 +0.00(+0.00%)
Dec 20, 2023 0.0013 0.0013 0.0012 0.0012 1,643,460 -0.00(-7.69%)
Dec 19, 2023 0.0013 0.0013 0.0012 0.0013 3,305,595 +0.00(+8.33%)
Dec 18, 2023 0.0014 0.0015 0.0011 0.0012 28,335,908 -0.00(-14.29%)
Dec 15, 2023 0.0017 0.0018 0.0013 0.0014 12,504,181 -0.00(-6.67%)
Dec 14, 2023 0.0016 0.0016 0.0014 0.0015 3,893,450 +0.00(+0.00%)
Dec 13, 2023 0.0017 0.0018 0.0015 0.0015 7,549,483 -0.00(-16.67%)
Dec 12, 2023 0.0021 0.0028 0.0016 0.0018 17,521,868 -0.00(-28.00%)
Dec 11, 2023 0.0025 0.0026 0.0022 0.0025 17,974,336 +0.00(+0.00%)
Dec 08, 2023 0.0020 0.0027 0.0020 0.0025 55,091,124 +0.00(+25.00%)
Dec 07, 2023 0.0015 0.0022 0.0013 0.0020 43,399,308 +0.00(+42.86%)
Dec 06, 2023 0.0017 0.0017 0.0014 0.0014 5,004,309 -0.00(-6.67%)
Dec 05, 2023 0.0015 0.0015 0.0015 0.0015 10,200 -0.00(-6.25%)
Dec 04, 2023 0.0015 0.0016 0.0015 0.0016 278,750 +0.00(+6.67%)
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.