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 (%)
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%)
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.