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

American Diversified Holdings Corp (OP: ADHC )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 25, 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 28, 2020 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
May 22, 2020 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
May 21, 2020 0.0009 0.0012 0.0009 0.0012 2,879,705 +0.00(+20.00%)
May 19, 2020 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
May 18, 2020 0.0011 0.0012 0.0011 0.0011 2,085,000 -0.00(-8.33%)
May 15, 2020 0.0010 0.0012 0.0010 0.0012 1,485,600 +0.00(+20.00%)
May 14, 2020 0.0010 0.0010 0.0010 0.0010 3,533,546 +0.00(+0.00%)
May 13, 2020 0.0010 0.0010 0.0010 0.0010 1,350,000 +0.00(+0.00%)
May 11, 2020 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
May 08, 2020 0.0012 0.0012 0.0010 0.0011 2,048,600 -0.00(-15.38%)
May 07, 2020 0.0011 0.0013 0.0011 0.0013 1,961,500 +0.00(+18.18%)
May 06, 2020 0.0011 0.0011 0.0011 0.0011 60,000 +0.00(+0.00%)
May 05, 2020 0.0010 0.0012 0.0010 0.0011 661,115 -0.00(-15.38%)
May 04, 2020 0.0011 0.0013 0.0011 0.0013 1,234,538 +0.00(+8.33%)
May 01, 2020 0.0011 0.0012 0.0011 0.0012 1,875,300 +0.00(+20.00%)
Apr 30, 2020 0.0010 0.0011 0.0010 0.0010 3,486,466 -0.00(-9.09%)
Apr 29, 2020 0.0011 0.0011 0.0010 0.0011 243,828 +0.00(+0.00%)
Apr 28, 2020 0.0012 0.0012 0.0011 0.0011 876,000 +0.00(+0.00%)
Apr 27, 2020 0.0012 0.0012 0.0010 0.0011 2,986,997 -0.00(-8.33%)
Apr 24, 2020 0.0012 0.0012 0.0012 0.0012 10,000 +0.00(+9.09%)
Apr 23, 2020 0.0011 0.0013 0.0011 0.0011 4,738,416 +0.00(+0.00%)
Apr 22, 2020 0.0011 0.0012 0.0011 0.0011 2,158,278 +0.00(+0.00%)
Apr 21, 2020 0.0015 0.0015 0.0011 0.0011 5,355,194 -0.00(-15.38%)
Apr 20, 2020 0.0013 0.0016 0.0013 0.0013 4,164,929 -0.00(-13.33%)
Apr 17, 2020 0.0016 0.0018 0.0013 0.0015 3,359,800 +0.00(+0.00%)
Apr 16, 2020 0.0024 0.0024 0.0014 0.0015 9,924,460 -0.00(-31.82%)
Apr 15, 2020 0.0012 0.0030 0.0011 0.0022 41,565,392 +0.00(+214.29%)
Apr 14, 2020 0.0009 0.0013 0.0007 0.0007 833,000 -0.00(-22.22%)
Apr 13, 2020 0.0009 0.0009 0.0009 25 +0.00(+0.00%)
Apr 08, 2020 0.0009 0.0009 0.0009 0 -0.00(-30.77%)
Apr 03, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 02, 2020 0.0013 0.0013 0.0013 0.0013 210 +0.00(+18.18%)
Apr 01, 2020 0.0008 0.0011 0.0008 0.0011 55,204 -0.00(-15.38%)
Mar 31, 2020 0.0013 0.0013 0.0010 0.0013 1,194,466 +0.00(+30.00%)
Mar 30, 2020 0.0013 0.0013 0.0010 0.0010 728,593 +0.00(+0.00%)
Mar 27, 2020 0.0010 0.0010 0.0010 0.0010 192,300 +0.00(+11.11%)
Mar 26, 2020 0.0010 0.0010 0.0007 0.0009 1,202,000 -0.00(-10.00%)
Mar 25, 2020 0.0009 0.0010 0.0009 0.0010 609,096 +0.00(+11.11%)
Mar 24, 2020 0.0009 0.0009 0.0009 0.0009 326,625 +0.00(+0.00%)
Mar 23, 2020 0.0007 0.0009 0.0007 0.0009 567,315 +0.00(+28.57%)
Mar 20, 2020 0.0007 0.0007 0.0007 0.0007 350,900 +0.00(+0.00%)
Mar 19, 2020 0.0010 0.0010 0.0007 0.0007 352,500 +0.00(+0.00%)
Mar 18, 2020 0.0007 0.0007 0.0007 0.0007 75,000 +0.00(+0.00%)
Mar 17, 2020 0.0007 0.0007 0.0007 0.0007 100,000 -0.00(-30.00%)
Mar 16, 2020 0.0010 0.0010 0.0010 0.0010 480,000 +0.00(+42.86%)
Mar 12, 2020 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Mar 11, 2020 0.0009 0.0009 0.0008 0.0008 772,187 -0.00(-20.00%)
Mar 10, 2020 0.0010 0.0010 0.0010 0.0010 1,051,194 +0.00(+0.00%)
Mar 09, 2020 0.0013 0.0013 0.0010 0.0010 530,769 -0.00(-28.57%)
Mar 05, 2020 0.0014 0.0014 0.0014 0 +0.00(+40.00%)
Mar 03, 2020 0.0010 0.0010 0.0010 0 +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.