Skip to main content

American Diversified Holdings Corp (OP: ADHC )

0.0011 +0.0003 (+37.50%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.0069 0.0085 0.0065 0.0078 15,588,788 +0.00(+8.33%)
May 27, 2021 0.0073 0.0074 0.0064 0.0072 6,536,292 +0.00(+2.86%)
May 26, 2021 0.0070 0.0075 0.0061 0.0070 12,219,245 +0.00(+1.45%)
May 25, 2021 0.0059 0.0069 0.0054 0.0069 15,187,105 +0.00(+15.00%)
May 24, 2021 0.0058 0.0060 0.0053 0.0060 18,752,000 +0.00(+0.00%)
May 21, 2021 0.0061 0.0064 0.0052 0.0060 16,826,152 -0.00(-6.25%)
May 20, 2021 0.0064 0.0070 0.0060 0.0064 27,491,144 -0.00(-4.48%)
May 19, 2021 0.0064 0.0075 0.0060 0.0067 24,469,948 -0.00(-5.63%)
May 18, 2021 0.0068 0.0090 0.0055 0.0071 45,254,940 -0.00(-21.11%)
May 17, 2021 0.0125 0.0125 0.0086 0.0090 21,314,434 -0.00(-18.18%)
May 14, 2021 0.0131 0.0140 0.0110 0.0110 22,590,032 -0.00(-13.39%)
May 13, 2021 0.0130 0.0130 0.0094 0.0127 18,532,002 -0.00(-2.31%)
May 12, 2021 0.0132 0.0146 0.0120 0.0130 4,606,862 -0.00(-2.99%)
May 11, 2021 0.0140 0.0146 0.0126 0.0134 9,632,319 -0.00(-4.29%)
May 10, 2021 0.0138 0.0151 0.0136 0.0140 5,918,742 -0.00(-6.04%)
May 07, 2021 0.0136 0.0149 0.0136 0.0149 9,714,392 +0.00(+7.97%)
May 06, 2021 0.0132 0.0149 0.0132 0.0138 10,326,377 -0.00(-1.43%)
May 05, 2021 0.0145 0.0160 0.0132 0.0140 9,169,156 +0.00(+3.70%)
May 04, 2021 0.0150 0.0161 0.0135 0.0135 17,958,232 +0.00(+2.27%)
May 03, 2021 0.0159 0.0159 0.0130 0.0132 11,071,897 -0.00(-10.81%)
Apr 30, 2021 0.0132 0.0151 0.0127 0.0148 10,598,600 +0.00(+8.03%)
Apr 29, 2021 0.0160 0.0171 0.0132 0.0137 23,957,160 -0.00(-11.04%)
Apr 28, 2021 0.0156 0.0167 0.0148 0.0154 23,037,652 -0.00(-2.53%)
Apr 27, 2021 0.0180 0.0180 0.0144 0.0158 21,926,736 -0.00(-11.24%)
Apr 26, 2021 0.0206 0.0219 0.0162 0.0178 39,707,052 -0.00(-13.59%)
Apr 23, 2021 0.0350 0.0350 0.0192 0.0206 215,178,496 -0.02(-42.30%)
Apr 22, 2021 0.0235 0.0372 0.0235 0.0357 98,964,272 +0.01(+51.91%)
Apr 21, 2021 0.0238 0.0275 0.0170 0.0235 96,914,408 +0.00(+8.80%)
Apr 20, 2021 0.0294 0.0359 0.0203 0.0216 168,667,248 -0.01(-27.03%)
Apr 19, 2021 0.0211 0.0314 0.0166 0.0296 309,720,352 +0.01(+51.79%)
Apr 16, 2021 0.0090 0.0230 0.0086 0.0195 589,972,288 +0.01(+137.80%)
Apr 15, 2021 0.0074 0.0100 0.0065 0.0082 51,035,060 +0.00(+32.26%)
Apr 14, 2021 0.0068 0.0107 0.0061 0.0062 81,075,784 +0.00(+12.73%)
Apr 13, 2021 0.0062 0.0062 0.0055 0.0055 3,415,826 -0.00(-11.29%)
Apr 12, 2021 0.0071 0.0071 0.0060 0.0062 2,001,072 -0.00(-3.13%)
Apr 09, 2021 0.0068 0.0068 0.0060 0.0064 8,290,100 -0.00(-7.25%)
Apr 08, 2021 0.0080 0.0080 0.0063 0.0069 11,254,410 -0.00(-12.66%)
Apr 07, 2021 0.0067 0.0098 0.0065 0.0079 38,867,500 +0.00(+29.51%)
Apr 06, 2021 0.0060 0.0075 0.0059 0.0061 14,127,886 +0.00(+1.67%)
Apr 05, 2021 0.0061 0.0061 0.0050 0.0060 8,709,510 +0.00(+7.14%)
Apr 01, 2021 0.0055 0.0066 0.0055 0.0056 12,247,500 +0.00(+0.00%)
Mar 31, 2021 0.0061 0.0061 0.0046 0.0056 19,021,968 +0.00(+0.00%)
Mar 30, 2021 0.0056 0.0199 0.0051 0.0056 336,143,520 +0.00(+1.82%)
Mar 29, 2021 0.0053 0.0055 0.0045 0.0055 10,549,948 +0.00(+14.58%)
Mar 26, 2021 0.0049 0.0049 0.0046 0.0048 1,867,000 +0.00(+0.00%)
Mar 25, 2021 0.0056 0.0056 0.0045 0.0048 5,848,811 -0.00(-7.69%)
Mar 24, 2021 0.0050 0.0055 0.0046 0.0052 7,726,857 +0.00(+6.12%)
Mar 23, 2021 0.0045 0.0060 0.0044 0.0049 11,810,358 -0.00(-2.00%)
Mar 22, 2021 0.0050 0.0050 0.0045 0.0050 4,476,014 +0.00(+0.00%)
Mar 19, 2021 0.0044 0.0050 0.0044 0.0050 1,306,700 +0.00(+6.38%)
Mar 18, 2021 0.0047 0.0049 0.0044 0.0047 9,303,000 +0.00(+0.00%)
Mar 17, 2021 0.0048 0.0049 0.0042 0.0047 5,355,799 -0.00(-2.08%)
Mar 16, 2021 0.0035 0.0049 0.0033 0.0048 14,810,200 +0.00(+37.14%)
Mar 15, 2021 0.0036 0.0040 0.0033 0.0035 6,994,345 -0.00(-2.78%)
Mar 12, 2021 0.0038 0.0040 0.0035 0.0036 9,717,500 -0.00(-2.70%)
Mar 11, 2021 0.0042 0.0042 0.0035 0.0037 5,785,208 +0.00(+0.00%)
Mar 10, 2021 0.0041 0.0043 0.0036 0.0037 17,200,760 -0.00(-15.91%)
Mar 09, 2021 0.0050 0.0050 0.0038 0.0044 12,091,154 +0.00(+4.76%)
Mar 08, 2021 0.0040 0.0090 0.0039 0.0042 12,740,070 +0.00(+10.53%)
Mar 05, 2021 0.0073 0.0073 0.0020 0.0038 243,209,792 -0.00(-47.95%)
Mar 04, 2021 0.0068 0.0095 0.0063 0.0073 97,477,784 +0.00(+32.73%)
Mar 03, 2021 0.0062 0.0062 0.0052 0.0055 9,669,009 -0.00(-8.33%)
Mar 02, 2021 0.0056 0.0074 0.0055 0.0060 29,221,836 +0.00(+11.11%)
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.