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

American Diversified Holdings Corp (OP: ADHC )

0.0009 -0.0001 (-10.00%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 10, 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 (%)
Sep 30, 2019 0.0038 0.0045 0.0038 0.0045 372,873 +0.00(+9.76%)
Sep 27, 2019 0.0045 0.0045 0.0041 0.0041 303,500 -0.00(-4.65%)
Sep 26, 2019 0.0041 0.0045 0.0041 0.0043 443,711 +0.00(+2.38%)
Sep 25, 2019 0.0041 0.0044 0.0041 0.0042 290,311 +0.00(+0.00%)
Sep 24, 2019 0.0040 0.0042 0.0036 0.0042 1,487,045 +0.00(+7.69%)
Sep 23, 2019 0.0040 0.0045 0.0039 0.0039 770,000 +0.00(+0.00%)
Sep 20, 2019 0.0040 0.0040 0.0038 0.0039 1,060,000 +0.00(+2.63%)
Sep 19, 2019 0.0042 0.0043 0.0037 0.0038 903,661 -0.00(-5.00%)
Sep 18, 2019 0.0044 0.0044 0.0039 0.0040 983,800 +0.00(+0.00%)
Sep 17, 2019 0.0040 0.0044 0.0039 0.0040 1,866,621 -0.00(-11.11%)
Sep 16, 2019 0.0041 0.0049 0.0040 0.0045 1,739,366 +0.00(+0.00%)
Sep 13, 2019 0.0045 0.0046 0.0041 0.0045 639,400 +0.00(+4.65%)
Sep 12, 2019 0.0046 0.0050 0.0040 0.0043 2,962,987 -0.00(-6.52%)
Sep 11, 2019 0.0050 0.0057 0.0040 0.0046 5,185,250 -0.00(-8.00%)
Sep 10, 2019 0.0038 0.0055 0.0036 0.0050 8,776,117 +0.00(+25.00%)
Sep 09, 2019 0.0038 0.0040 0.0036 0.0040 472,574 +0.00(+5.26%)
Sep 06, 2019 0.0040 0.0043 0.0036 0.0038 1,250,600 -0.00(-5.00%)
Sep 05, 2019 0.0038 0.0041 0.0037 0.0040 1,133,789 -0.00(-6.98%)
Sep 04, 2019 0.0040 0.0043 0.0040 0.0043 1,397,451 -0.00(-6.52%)
Sep 03, 2019 0.0044 0.0047 0.0039 0.0046 1,133,999 +0.00(+4.55%)
Aug 30, 2019 0.0036 0.0049 0.0034 0.0044 5,482,500 +0.00(+22.22%)
Aug 29, 2019 0.0038 0.0043 0.0036 0.0036 1,120,500 -0.00(-5.26%)
Aug 28, 2019 0.0038 0.0041 0.0038 0.0038 1,284,996 +0.00(+0.00%)
Aug 27, 2019 0.0045 0.0047 0.0038 0.0038 7,626,919 -0.00(-7.32%)
Aug 26, 2019 0.0042 0.0071 0.0038 0.0041 22,342,534 -0.00(-14.58%)
Aug 23, 2019 0.0038 0.0048 0.0035 0.0048 2,004,900 +0.00(+9.09%)
Aug 22, 2019 0.0042 0.0055 0.0036 0.0044 923,424 -0.00(-10.20%)
Aug 21, 2019 0.0038 0.0049 0.0038 0.0049 423,700 +0.00(+8.89%)
Aug 20, 2019 0.0041 0.0045 0.0038 0.0045 118,288 -0.00(-4.26%)
Aug 19, 2019 0.0048 0.0048 0.0041 0.0047 150,000 -0.00(-2.08%)
Aug 16, 2019 0.0043 0.0048 0.0041 0.0048 480,500 +0.00(+2.13%)
Aug 15, 2019 0.0050 0.0050 0.0039 0.0047 1,091,755 -0.00(-6.00%)
Aug 14, 2019 0.0051 0.0053 0.0050 0.0050 191,600 -0.00(-7.41%)
Aug 13, 2019 0.0057 0.0058 0.0051 0.0054 1,198,396 -0.00(-5.26%)
Aug 12, 2019 0.0060 0.0060 0.0049 0.0057 2,137,596 -0.00(-5.00%)
Aug 09, 2019 0.0057 0.0060 0.0054 0.0060 2,746,300 +0.00(+11.11%)
Aug 08, 2019 0.0044 0.0060 0.0042 0.0054 8,331,018 +0.00(+25.58%)
Aug 07, 2019 0.0040 0.0054 0.0039 0.0043 4,381,699 +0.00(+7.50%)
Aug 06, 2019 0.0038 0.0040 0.0035 0.0040 1,865,634 +0.00(+11.11%)
Aug 05, 2019 0.0041 0.0044 0.0036 0.0036 4,434,727 -0.00(-12.20%)
Aug 02, 2019 0.0040 0.0044 0.0039 0.0041 3,014,600 +0.00(+10.81%)
Aug 01, 2019 0.0036 0.0046 0.0036 0.0037 1,314,994 +0.00(+2.78%)
Jul 31, 2019 0.0038 0.0044 0.0036 0.0036 1,771,000 -0.00(-2.70%)
Jul 30, 2019 0.0038 0.0043 0.0036 0.0037 4,983,512 -0.00(-7.50%)
Jul 29, 2019 0.0040 0.0040 0.0038 0.0040 10,274,853 -0.00(-6.98%)
Jul 26, 2019 0.0041 0.0043 0.0038 0.0043 5,627,500 -0.00(-4.44%)
Jul 25, 2019 0.0051 0.0051 0.0039 0.0045 12,289,744 -0.00(-13.46%)
Jul 24, 2019 0.0052 0.0059 0.0047 0.0052 3,214,871 -0.00(-11.86%)
Jul 23, 2019 0.0059 0.0068 0.0051 0.0059 1,963,020 +0.00(+0.00%)
Jul 22, 2019 0.0060 0.0060 0.0050 0.0059 6,691,013 -0.00(-1.67%)
Jul 19, 2019 0.0060 0.0069 0.0052 0.0060 2,662,100 +0.00(+1.69%)
Jul 18, 2019 0.0068 0.0068 0.0054 0.0059 7,105,849 -0.00(-13.24%)
Jul 17, 2019 0.0066 0.0075 0.0050 0.0068 12,429,529 +0.00(+0.00%)
Jul 16, 2019 0.0094 0.0100 0.0068 0.0068 26,239,972 -0.00(-25.27%)
Jul 15, 2019 0.0050 0.0092 0.0050 0.0091 32,326,444 +0.00(+102.22%)
Jul 12, 2019 0.0048 0.0053 0.0043 0.0045 6,295,200 -0.00(-8.16%)
Jul 11, 2019 0.0036 0.0050 0.0034 0.0049 6,467,125 +0.00(+40.00%)
Jul 10, 2019 0.0038 0.0039 0.0035 0.0035 231,700 -0.00(-7.89%)
Jul 09, 2019 0.0034 0.0038 0.0033 0.0038 3,640,854 +0.00(+11.76%)
Jul 08, 2019 0.0033 0.0036 0.0033 0.0034 2,360,224 +0.00(+3.03%)
Jul 05, 2019 0.0035 0.0035 0.0033 0.0033 382,000 -0.00(-5.71%)
Jul 03, 2019 0.0033 0.0037 0.0033 0.0035 1,147,200 +0.00(+6.06%)
Jul 02, 2019 0.0031 0.0037 0.0031 0.0033 829,001 -0.00(-10.81%)
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.