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 (%)
May 31, 2019 0.0025 0.0025 0.0025 0.0025 200,000 -0.00(-26.47%)
May 30, 2019 0.0034 0.0034 0.0034 0.0034 100 +0.00(+0.00%)
May 29, 2019 0.0035 0.0035 0.0034 0.0034 26,319 +0.00(+0.00%)
May 28, 2019 0.0024 0.0034 0.0024 0.0034 150,006 +0.00(+30.77%)
May 24, 2019 0.0035 0.0035 0.0026 0.0026 520,000 -0.00(-21.21%)
May 23, 2019 0.0023 0.0035 0.0023 0.0033 137,500 +0.00(+26.92%)
May 22, 2019 0.0026 0.0026 0.0026 0.0026 329,602 +0.00(+0.00%)
May 21, 2019 0.0030 0.0030 0.0026 0.0026 2,249,952 -0.00(-18.75%)
May 20, 2019 0.0030 0.0032 0.0030 0.0032 344,214 +0.00(+18.52%)
May 17, 2019 0.0026 0.0029 0.0026 0.0027 304,900 +0.00(+3.85%)
May 16, 2019 0.0025 0.0027 0.0025 0.0026 1,645,052 -0.00(-3.70%)
May 15, 2019 0.0026 0.0027 0.0025 0.0027 550,000 +0.00(+0.00%)
May 14, 2019 0.0028 0.0028 0.0026 0.0027 195,720 -0.00(-22.86%)
May 13, 2019 0.0023 0.0044 0.0023 0.0035 3,250,194 +0.00(+52.17%)
May 10, 2019 0.0028 0.0028 0.0023 0.0023 445,700 -0.00(-17.86%)
May 09, 2019 0.0025 0.0030 0.0023 0.0028 1,813,971 +0.00(+0.00%)
May 08, 2019 0.0025 0.0030 0.0023 0.0028 771,669 +0.00(+12.00%)
May 07, 2019 0.0034 0.0034 0.0023 0.0025 2,088,598 -0.00(-26.47%)
May 06, 2019 0.0034 0.0035 0.0030 0.0034 245,259 +0.00(+13.33%)
May 03, 2019 0.0030 0.0030 0.0030 0.0030 27,700 +0.00(+0.00%)
May 02, 2019 0.0027 0.0033 0.0024 0.0030 70,100 -0.00(-11.76%)
Apr 30, 2019 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Apr 29, 2019 0.0030 0.0034 0.0030 0.0034 108,910 +0.00(+25.93%)
Apr 26, 2019 0.0026 0.0027 0.0026 0.0027 1,031,800 +0.00(+3.85%)
Apr 25, 2019 0.0030 0.0035 0.0026 0.0026 667,142 -0.00(-3.70%)
Apr 24, 2019 0.0028 0.0034 0.0027 0.0027 323,630 -0.00(-6.90%)
Apr 23, 2019 0.0032 0.0032 0.0028 0.0029 636,316 -0.00(-12.12%)
Apr 22, 2019 0.0028 0.0033 0.0028 0.0033 197,536 +0.00(+10.00%)
Apr 18, 2019 0.0034 0.0034 0.0030 0.0030 293,000 -0.00(-14.29%)
Apr 17, 2019 0.0033 0.0035 0.0030 0.0035 249,012 +0.00(+9.37%)
Apr 16, 2019 0.0033 0.0035 0.0031 0.0032 1,600,835 -0.00(-8.57%)
Apr 15, 2019 0.0026 0.0036 0.0026 0.0035 7,816,320 +0.00(+40.00%)
Apr 12, 2019 0.0026 0.0026 0.0022 0.0025 1,885,200 -0.00(-3.85%)
Apr 11, 2019 0.0023 0.0026 0.0023 0.0026 2,100,081 +0.00(+13.04%)
Apr 10, 2019 0.0031 0.0033 0.0023 0.0023 15,163,028 -0.00(-23.33%)
Apr 09, 2019 0.0040 0.0040 0.0029 0.0030 9,179,214 -0.00(-21.05%)
Apr 08, 2019 0.0035 0.0040 0.0035 0.0038 7,461,787 +0.00(+26.67%)
Apr 05, 2019 0.0032 0.0039 0.0030 0.0030 1,478,400 +0.00(+7.14%)
Apr 04, 2019 0.0031 0.0033 0.0024 0.0028 3,760,219 -0.00(-12.50%)
Apr 03, 2019 0.0041 0.0041 0.0032 0.0032 219,477 -0.00(-13.51%)
Apr 02, 2019 0.0033 0.0037 0.0033 0.0037 38,000 +0.00(+12.12%)
Apr 01, 2019 0.0042 0.0042 0.0033 0.0033 474,000 -0.00(-25.00%)
Mar 29, 2019 0.0031 0.0044 0.0023 0.0044 3,890,600 +0.00(+41.94%)
Mar 28, 2019 0.0034 0.0037 0.0031 0.0031 600,000 -0.00(-16.22%)
Mar 27, 2019 0.0036 0.0042 0.0033 0.0037 1,692,029 +0.00(+8.82%)
Mar 26, 2019 0.0033 0.0039 0.0033 0.0034 1,078,832 -0.00(-15.00%)
Mar 25, 2019 0.0035 0.0040 0.0033 0.0040 653,762 +0.00(+14.29%)
Mar 22, 2019 0.0041 0.0041 0.0035 0.0035 212,800 -0.00(-12.50%)
Mar 21, 2019 0.0038 0.0041 0.0038 0.0040 1,163,472 +0.00(+14.29%)
Mar 20, 2019 0.0039 0.0039 0.0031 0.0035 2,093,454 -0.00(-10.26%)
Mar 19, 2019 0.0033 0.0039 0.0031 0.0039 34,800 +0.00(+18.18%)
Mar 18, 2019 0.0033 0.0036 0.0031 0.0033 1,251,636 -0.00(-8.33%)
Mar 15, 2019 0.0032 0.0036 0.0031 0.0036 173,600 +0.00(+12.50%)
Mar 14, 2019 0.0034 0.0037 0.0032 0.0032 241,000 -0.00(-13.51%)
Mar 13, 2019 0.0032 0.0041 0.0032 0.0037 2,261,170 -0.00(-15.91%)
Mar 12, 2019 0.0040 0.0045 0.0032 0.0044 3,206,000 +0.00(+7.32%)
Mar 11, 2019 0.0043 0.0043 0.0031 0.0041 2,121,335 -0.00(-4.65%)
Mar 08, 2019 0.0042 0.0047 0.0042 0.0043 2,114,500 +0.00(+0.00%)
Mar 07, 2019 0.0031 0.0043 0.0031 0.0043 126,000 -0.00(-2.27%)
Mar 06, 2019 0.0044 0.0047 0.0030 0.0044 5,637,210 +0.00(+12.82%)
Mar 05, 2019 0.0044 0.0044 0.0039 0.0039 21,000 -0.00(-11.36%)
Mar 04, 2019 0.0045 0.0045 0.0038 0.0044 507,138 +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.