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: 3:53 PM EDT, Apr 29, 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, 2018 0.0039 0.0050 0.0035 0.0038 10,862,257 +0.00(+10.14%)
May 30, 2018 0.0035 0.0039 0.0031 0.0034 5,487,054 -0.00(-1.43%)
May 29, 2018 0.0031 0.0035 0.0037 0.0035 660,792 -0.00(-5.41%)
May 25, 2018 0.0037 0.0037 0.0037 0 -0.00(-7.50%)
May 24, 2018 0.0033 0.0040 0.0033 0.0040 1,674,391 +0.00(+14.29%)
May 23, 2018 0.0035 0.0040 0.0028 0.0035 8,538,765 +0.00(+2.94%)
May 22, 2018 0.0046 0.0046 0.0031 0.0034 19,532,060 -0.00(-22.73%)
May 21, 2018 0.0045 0.0050 0.0039 0.0044 4,062,798 -0.00(-3.72%)
May 18, 2018 0.0060 0.0060 0.0042 0.0046 5,804,139 -0.00(-23.83%)
May 17, 2018 0.0056 0.0061 0.0049 0.0060 3,546,229 +0.00(+5.26%)
May 16, 2018 0.0064 0.0070 0.0048 0.0057 10,552,626 -0.00(-10.94%)
May 15, 2018 0.0055 0.0064 0.0048 0.0064 7,895,688 +0.00(+20.75%)
May 14, 2018 0.0060 0.0066 0.0050 0.0053 14,314,811 -0.00(-20.90%)
May 11, 2018 0.0075 0.0087 0.0058 0.0067 11,241,097 -0.00(-15.83%)
May 10, 2018 0.0071 0.0087 0.0065 0.0080 3,624,167 +0.00(+9.04%)
May 09, 2018 0.0088 0.0088 0.0058 0.0073 30,693,068 -0.00(-17.05%)
May 08, 2018 0.0097 0.0098 0.0080 0.0088 9,671,959 -0.00(-8.33%)
May 07, 2018 0.0112 0.0121 0.0078 0.0096 16,838,972 -0.00(-15.04%)
May 04, 2018 0.0088 0.0115 0.0075 0.0113 34,116,836 +0.00(+28.41%)
May 03, 2018 0.0052 0.0088 0.0048 0.0088 53,747,588 +0.00(+69.23%)
May 02, 2018 0.0044 0.0057 0.0042 0.0052 5,203,600 +0.00(+8.33%)
May 01, 2018 0.0053 0.0058 0.0044 0.0048 5,571,951 -0.00(-9.43%)
Apr 30, 2018 0.0039 0.0055 0.0039 0.0053 24,519,714 +0.00(+32.50%)
Apr 27, 2018 0.0046 0.0048 0.0036 0.0040 14,624,532 -0.00(-4.76%)
Apr 26, 2018 0.0031 0.0048 0.0030 0.0042 33,991,776 +0.00(+35.48%)
Apr 25, 2018 0.0028 0.0032 0.0025 0.0031 27,223,878 +0.00(+29.17%)
Apr 24, 2018 0.0027 0.0027 0.0024 0.0024 2,999,333 -0.00(-11.11%)
Apr 23, 2018 0.0024 0.0027 0.0022 0.0027 6,894,196 +0.00(+12.50%)
Apr 20, 2018 0.0020 0.0024 0.0020 0.0024 7,387,864 +0.00(+9.09%)
Apr 19, 2018 0.0017 0.0022 0.0017 0.0022 1,194,726 +0.00(+0.00%)
Apr 18, 2018 0.0020 0.0022 0.0020 0.0022 1,620,000 +0.00(+29.41%)
Apr 17, 2018 0.0020 0.0020 0.0016 0.0017 2,909,400 -0.00(-5.56%)
Apr 16, 2018 0.0022 0.0022 0.0018 0.0018 1,939,007 -0.00(-18.18%)
Apr 13, 2018 0.0024 0.0024 0.0019 0.0022 10,187,727 -0.00(-8.33%)
Apr 12, 2018 0.0018 0.0027 0.0018 0.0024 49,615,940 +0.00(+33.33%)
Apr 11, 2018 0.0013 0.0018 0.0012 0.0018 7,112,482 +0.00(+71.43%)
Apr 10, 2018 0.0013 0.0013 0.0010 0.0010 1,371,102 -0.00(-19.23%)
Apr 09, 2018 0.0012 0.0013 0.0012 0.0013 973,795 +0.00(+18.18%)
Apr 06, 2018 0.0014 0.0014 0.0011 0.0011 852,000 -0.00(-21.43%)
Apr 05, 2018 0.0013 0.0014 0.0010 0.0014 1,771,450 +0.00(+28.56%)
Apr 04, 2018 0.0012 0.0013 0.0010 0.0011 6,886,250 -0.00(-16.23%)
Apr 03, 2018 0.0016 0.0016 0.0013 0.0013 841,221 -0.00(-13.33%)
Apr 02, 2018 0.0014 0.0019 0.0014 0.0015 9,252,893 +0.00(+7.14%)
Mar 29, 2018 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 27, 2018 0.0014 0.0014 0.0014 0 +0.00(+8.78%)
Mar 26, 2018 0.0013 0.0014 0.0013 0.0013 6,240,685 +0.00(+7.25%)
Mar 23, 2018 0.0011 0.0012 0.0011 0.0012 711,000 +0.00(+0.00%)
Mar 22, 2018 0.0014 0.0014 0.0010 0.0012 6,962,666 -0.00(-20.00%)
Mar 21, 2018 0.0012 0.0018 0.0012 0.0015 27,403,672 +0.00(+25.00%)
Mar 20, 2018 0.0012 0.0012 0.0010 0.0012 653,000 +0.00(+0.00%)
Mar 19, 2018 0.0009 0.0012 0.0009 0.0012 1,166,000 +0.00(+0.00%)
Mar 15, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Mar 13, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 12, 2018 0.0010 0.0011 0.0010 0.0011 510,000 -0.00(-21.43%)
Mar 07, 2018 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 06, 2018 0.0013 0.0014 0.0013 0.0014 526,001 +0.00(+16.67%)
Mar 05, 2018 0.0012 0.0013 0.0012 0.0012 4,335,000 +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.