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 31, 2017 0.0019 0.0019 0.0017 0.0017 751,773 +0.00(+0.00%)
May 30, 2017 0.0019 0.0020 0.0017 0.0017 311,823 -0.00(-15.00%)
May 26, 2017 0.0019 0.0020 0.0019 0.0020 291,911 +0.00(+0.00%)
May 25, 2017 0.0015 0.0025 0.0015 0.0020 3,699,396 +0.00(+0.00%)
May 24, 2017 0.0020 0.0020 0.0018 0.0020 420,000 +0.00(+0.00%)
May 23, 2017 0.0022 0.0022 0.0014 0.0020 6,013,354 -0.00(-20.00%)
May 22, 2017 0.0024 0.0025 0.0020 0.0025 253,977 +0.00(+0.00%)
May 19, 2017 0.0021 0.0027 0.0021 0.0025 1,505,805 +0.00(+19.05%)
May 18, 2017 0.0020 0.0021 0.0014 0.0021 1,163,627 +0.00(+10.53%)
May 17, 2017 0.0020 0.0020 0.0016 0.0019 1,244,522 +0.00(+18.75%)
May 16, 2017 0.0022 0.0022 0.0016 0.0016 5,758,915 -0.00(-23.81%)
May 15, 2017 0.0029 0.0029 0.0020 0.0021 1,786,670 -0.00(-8.70%)
May 12, 2017 0.0022 0.0030 0.0022 0.0023 473,245 -0.00(-19.30%)
May 11, 2017 0.0030 0.0030 0.0023 0.0029 703,639 -0.00(-1.72%)
May 10, 2017 0.0029 0.0030 0.0022 0.0029 5,311,819 +0.00(+31.82%)
May 09, 2017 0.0027 0.0032 0.0022 0.0022 2,120,022 -0.00(-8.33%)
May 08, 2017 0.0036 0.0037 0.0023 0.0024 1,914,420 -0.00(-35.31%)
May 05, 2017 0.0031 0.0038 0.0021 0.0037 4,908,413 +0.00(+23.67%)
May 04, 2017 0.0038 0.0038 0.0027 0.0030 4,945,105 -0.00(-20.99%)
May 03, 2017 0.0035 0.0043 0.0032 0.0038 22,170,556 +0.00(+15.06%)
May 02, 2017 0.0022 0.0036 0.0021 0.0033 8,505,069 +0.00(+50.00%)
May 01, 2017 0.0025 0.0025 0.0021 0.0022 3,546,301 -0.00(-12.00%)
Apr 28, 2017 0.0024 0.0027 0.0020 0.0025 7,815,393 +0.00(+4.17%)
Apr 27, 2017 0.0018 0.0028 0.0018 0.0024 20,133,656 +0.00(+41.18%)
Apr 26, 2017 0.0012 0.0018 0.0011 0.0017 4,514,046 +0.00(+13.33%)
Apr 25, 2017 0.0018 0.0018 0.0011 0.0015 3,840,843 -0.00(-6.25%)
Apr 24, 2017 0.0017 0.0018 0.0015 0.0016 6,183,678 -0.00(-11.11%)
Apr 21, 2017 0.0020 0.0021 0.0018 0.0018 1,360,544 +0.00(+20.00%)
Apr 20, 2017 0.0018 0.0020 0.0015 0.0015 3,167,819 -0.00(-25.00%)
Apr 19, 2017 0.0019 0.0020 0.0017 0.0020 794,929 +0.00(+11.11%)
Apr 18, 2017 0.0022 0.0022 0.0018 0.0018 2,107,480 -0.00(-21.74%)
Apr 17, 2017 0.0023 0.0028 0.0020 0.0023 2,787,393 +0.00(+4.55%)
Apr 13, 2017 0.0020 0.0024 0.0019 0.0022 2,505,911 -0.00(-4.35%)
Apr 12, 2017 0.0020 0.0023 0.0020 0.0023 1,475,000 +0.00(+21.05%)
Apr 11, 2017 0.0021 0.0023 0.0019 0.0019 395,197 -0.00(-5.00%)
Apr 10, 2017 0.0023 0.0023 0.0020 0.0020 1,019,012 +0.00(+0.00%)
Apr 07, 2017 0.0019 0.0023 0.0019 0.0020 2,273,129 -0.00(-9.09%)
Apr 06, 2017 0.0020 0.0023 0.0018 0.0022 2,124,393 +0.00(+0.00%)
Apr 05, 2017 0.0022 0.0024 0.0019 0.0022 2,516,281 +0.00(+15.79%)
Apr 04, 2017 0.0022 0.0022 0.0019 0.0019 1,051,961 -0.00(-20.83%)
Apr 03, 2017 0.0021 0.0024 0.0020 0.0024 1,485,943 +0.00(+0.00%)
Mar 31, 2017 0.0024 0.0025 0.0024 0.0024 755,471 +0.00(+0.00%)
Mar 30, 2017 0.0025 0.0025 0.0020 0.0024 1,681,376 -0.00(-4.00%)
Mar 29, 2017 0.0017 0.0026 0.0017 0.0025 7,612,193 +0.00(+0.00%)
Mar 28, 2017 0.0023 0.0026 0.0020 0.0025 654,268 +0.00(+0.00%)
Mar 27, 2017 0.0026 0.0027 0.0020 0.0025 4,553,468 -0.00(-2.34%)
Mar 24, 2017 0.0019 0.0026 0.0017 0.0026 1,022,215 +0.00(+6.67%)
Mar 23, 2017 0.0018 0.0025 0.0016 0.0024 2,199,500 +0.00(+26.32%)
Mar 22, 2017 0.0020 0.0020 0.0015 0.0019 5,463,169 -0.00(-5.00%)
Mar 21, 2017 0.0025 0.0025 0.0019 0.0020 3,279,250 -0.00(-20.00%)
Mar 20, 2017 0.0023 0.0029 0.0018 0.0025 14,922,817 -0.00(-9.09%)
Mar 17, 2017 0.0028 0.0028 0.0023 0.0027 630,148 -0.00(-1.79%)
Mar 16, 2017 0.0022 0.0030 0.0021 0.0028 3,590,890 +0.00(+40.00%)
Mar 15, 2017 0.0023 0.0023 0.0018 0.0020 2,525,205 -0.00(-13.04%)
Mar 14, 2017 0.0021 0.0023 0.0018 0.0023 916,503 +0.00(+4.55%)
Mar 13, 2017 0.0021 0.0025 0.0020 0.0022 2,285,792 -0.00(-15.38%)
Mar 10, 2017 0.0026 0.0026 0.0017 0.0026 3,381,591 +0.00(+0.00%)
Mar 09, 2017 0.0030 0.0030 0.0020 0.0026 12,903,059 -0.00(-13.33%)
Mar 08, 2017 0.0026 0.0031 0.0024 0.0030 8,479,208 +0.00(+7.14%)
Mar 07, 2017 0.0035 0.0035 0.0025 0.0028 11,364,037 -0.00(-15.15%)
Mar 06, 2017 0.0040 0.0044 0.0033 0.0033 3,064,670 -0.00(-25.00%)
Mar 03, 2017 0.0040 0.0044 0.0032 0.0044 5,622,158 +0.00(+10.00%)
Mar 02, 2017 0.0055 0.0055 0.0037 0.0040 15,876,057 -0.00(-25.93%)
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.