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: 12:40 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 0.0022 0.0023 0.0021 0.0022 3,251,656 +0.00(+0.00%)
Aug 30, 2022 0.0023 0.0023 0.0021 0.0022 2,384,333 -0.00(-4.35%)
Aug 29, 2022 0.0023 0.0024 0.0022 0.0023 2,140,016 -0.00(-4.17%)
Aug 26, 2022 0.0025 0.0025 0.0024 0.0024 958,790 -0.00(-4.00%)
Aug 25, 2022 0.0025 0.0026 0.0025 0.0025 1,013,484 -0.00(-3.85%)
Aug 24, 2022 0.0027 0.0028 0.0025 0.0026 349,974 -0.00(-3.70%)
Aug 23, 2022 0.0027 0.0029 0.0027 0.0027 1,275,701 +0.00(+0.00%)
Aug 22, 2022 0.0029 0.0029 0.0026 0.0027 839,345 +0.00(+0.00%)
Aug 19, 2022 0.0028 0.0029 0.0027 0.0027 448,806 -0.00(-6.90%)
Aug 18, 2022 0.0031 0.0031 0.0026 0.0029 3,634,305 -0.00(-6.45%)
Aug 17, 2022 0.0029 0.0035 0.0026 0.0031 5,163,246 +0.00(+6.90%)
Aug 16, 2022 0.0027 0.0029 0.0026 0.0029 3,282,960 +0.00(+7.41%)
Aug 15, 2022 0.0030 0.0032 0.0027 0.0027 3,864,873 -0.00(-10.00%)
Aug 12, 2022 0.0030 0.0033 0.0030 0.0030 979,900 -0.00(-3.23%)
Aug 11, 2022 0.0028 0.0035 0.0028 0.0031 2,813,168 +0.00(+0.00%)
Aug 10, 2022 0.0030 0.0031 0.0028 0.0031 995,223 -0.00(-3.13%)
Aug 09, 2022 0.0028 0.0039 0.0027 0.0032 2,552,672 +0.00(+14.29%)
Aug 08, 2022 0.0027 0.0031 0.0027 0.0028 1,744,058 -0.00(-6.67%)
Aug 05, 2022 0.0028 0.0030 0.0027 0.0030 3,726,496 +0.00(+0.00%)
Aug 04, 2022 0.0034 0.0034 0.0028 0.0030 5,670,436 -0.00(-9.09%)
Aug 03, 2022 0.0037 0.0037 0.0029 0.0033 9,178,196 -0.00(-5.71%)
Aug 02, 2022 0.0039 0.0042 0.0035 0.0035 4,540,050 -0.00(-10.26%)
Aug 01, 2022 0.0045 0.0045 0.0037 0.0039 12,567,166 +0.00(+0.00%)
Jul 29, 2022 0.0043 0.0045 0.0037 0.0039 7,720,528 -0.00(-7.14%)
Jul 28, 2022 0.0044 0.0046 0.0039 0.0042 7,963,794 +0.00(+5.00%)
Jul 27, 2022 0.0043 0.0045 0.0037 0.0040 16,484,189 +0.00(+2.56%)
Jul 26, 2022 0.0040 0.0044 0.0034 0.0039 19,296,440 +0.00(+5.41%)
Jul 25, 2022 0.0033 0.0038 0.0032 0.0037 33,134,208 +0.00(+19.35%)
Jul 22, 2022 0.0035 0.0035 0.0028 0.0031 2,690,345 -0.00(-8.82%)
Jul 21, 2022 0.0031 0.0035 0.0027 0.0034 8,428,030 +0.00(+13.33%)
Jul 20, 2022 0.0030 0.0033 0.0028 0.0030 4,121,228 +0.00(+7.14%)
Jul 19, 2022 0.0028 0.0033 0.0027 0.0028 10,779,313 +0.00(+3.70%)
Jul 18, 2022 0.0034 0.0034 0.0022 0.0027 11,918,150 -0.00(-6.90%)
Jul 15, 2022 0.0028 0.0036 0.0026 0.0029 3,706,104 +0.00(+7.41%)
Jul 14, 2022 0.0029 0.0032 0.0026 0.0027 9,173,025 -0.00(-10.00%)
Jul 13, 2022 0.0028 0.0033 0.0028 0.0030 3,932,806 +0.00(+0.00%)
Jul 12, 2022 0.0033 0.0045 0.0029 0.0030 46,357,752 -0.00(-9.09%)
Jul 11, 2022 0.0050 0.0054 0.0032 0.0033 55,150,368 -0.00(-31.25%)
Jul 08, 2022 0.0047 0.0057 0.0043 0.0048 103,398,352 +0.00(+17.07%)
Jul 07, 2022 0.0041 0.0043 0.0038 0.0041 14,367,247 +0.00(+5.13%)
Jul 06, 2022 0.0034 0.0039 0.0034 0.0039 13,111,756 +0.00(+21.87%)
Jul 05, 2022 0.0026 0.0034 0.0026 0.0032 8,091,456 +0.00(+23.08%)
Jul 01, 2022 0.0024 0.0029 0.0024 0.0026 1,937,441 +0.00(+0.00%)
Jun 30, 2022 0.0024 0.0026 0.0023 0.0026 1,603,302 +0.00(+8.33%)
Jun 29, 2022 0.0028 0.0029 0.0024 0.0024 697,236 +0.00(+0.00%)
Jun 28, 2022 0.0024 0.0026 0.0024 0.0024 1,849,208 +0.00(+0.00%)
Jun 27, 2022 0.0025 0.0026 0.0023 0.0024 2,893,187 +0.00(+0.00%)
Jun 24, 2022 0.0023 0.0024 0.0021 0.0024 4,712,258 +0.00(+9.09%)
Jun 23, 2022 0.0022 0.0024 0.0021 0.0022 2,527,454 -0.00(-4.35%)
Jun 22, 2022 0.0020 0.0028 0.0020 0.0023 15,373,122 +0.00(+15.00%)
Jun 21, 2022 0.0020 0.0021 0.0020 0.0020 6,395,133 +0.00(+0.00%)
Jun 17, 2022 0.0017 0.0023 0.0017 0.0020 14,496,002 +0.00(+17.65%)
Jun 16, 2022 0.0018 0.0021 0.0017 0.0017 15,782,325 -0.00(-10.53%)
Jun 15, 2022 0.0018 0.0020 0.0017 0.0019 5,746,167 +0.00(+0.00%)
Jun 14, 2022 0.0019 0.0020 0.0017 0.0019 12,869,162 +0.00(+0.00%)
Jun 13, 2022 0.0022 0.0023 0.0019 0.0019 12,027,395 -0.00(-17.39%)
Jun 10, 2022 0.0023 0.0024 0.0021 0.0023 8,929,223 +0.00(+0.00%)
Jun 09, 2022 0.0023 0.0024 0.0022 0.0023 5,016,845 +0.00(+4.55%)
Jun 08, 2022 0.0027 0.0027 0.0022 0.0022 24,052,448 -0.00(-18.52%)
Jun 07, 2022 0.0026 0.0027 0.0023 0.0027 11,219,410 +0.00(+8.00%)
Jun 06, 2022 0.0028 0.0029 0.0025 0.0025 17,198,164 -0.00(-7.41%)
Jun 03, 2022 0.0029 0.0032 0.0025 0.0027 20,169,856 -0.00(-10.00%)
Jun 02, 2022 0.0036 0.0037 0.0028 0.0030 15,495,461 -0.00(-16.67%)
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.