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: 1:58 PM EDT, May 6, 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 (%)
Mar 31, 2020 0.0013 0.0013 0.0010 0.0013 1,194,466 +0.00(+30.00%)
Mar 30, 2020 0.0013 0.0013 0.0010 0.0010 728,593 +0.00(+0.00%)
Mar 27, 2020 0.0010 0.0010 0.0010 0.0010 192,300 +0.00(+11.11%)
Mar 26, 2020 0.0010 0.0010 0.0007 0.0009 1,202,000 -0.00(-10.00%)
Mar 25, 2020 0.0009 0.0010 0.0009 0.0010 609,096 +0.00(+11.11%)
Mar 24, 2020 0.0009 0.0009 0.0009 0.0009 326,625 +0.00(+0.00%)
Mar 23, 2020 0.0007 0.0009 0.0007 0.0009 567,315 +0.00(+28.57%)
Mar 20, 2020 0.0007 0.0007 0.0007 0.0007 350,900 +0.00(+0.00%)
Mar 19, 2020 0.0010 0.0010 0.0007 0.0007 352,500 +0.00(+0.00%)
Mar 18, 2020 0.0007 0.0007 0.0007 0.0007 75,000 +0.00(+0.00%)
Mar 17, 2020 0.0007 0.0007 0.0007 0.0007 100,000 -0.00(-30.00%)
Mar 16, 2020 0.0010 0.0010 0.0010 0.0010 480,000 +0.00(+42.86%)
Mar 12, 2020 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Mar 11, 2020 0.0009 0.0009 0.0008 0.0008 772,187 -0.00(-20.00%)
Mar 10, 2020 0.0010 0.0010 0.0010 0.0010 1,051,194 +0.00(+0.00%)
Mar 09, 2020 0.0013 0.0013 0.0010 0.0010 530,769 -0.00(-28.57%)
Mar 05, 2020 0.0014 0.0014 0.0014 0 +0.00(+40.00%)
Mar 03, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 02, 2020 0.0010 0.0010 0.0010 0.0010 146,840 +0.00(+0.00%)
Feb 28, 2020 0.0011 0.0012 0.0010 0.0010 240,900 -0.00(-16.67%)
Feb 27, 2020 0.0011 0.0012 0.0010 0.0012 5,939,927 +0.00(+0.00%)
Feb 26, 2020 0.0012 0.0012 0.0012 0.0012 924,857 +0.00(+0.00%)
Feb 25, 2020 0.0012 0.0012 0.0012 0.0012 1,099,740 +0.00(+0.00%)
Feb 24, 2020 0.0012 0.0012 0.0012 0.0012 500,000 +0.00(+0.00%)
Feb 21, 2020 0.0012 0.0015 0.0012 0.0012 593,400 +0.00(+0.00%)
Feb 20, 2020 0.0015 0.0015 0.0012 0.0012 63,000 -0.00(-20.00%)
Feb 19, 2020 0.0015 0.0015 0.0015 0.0015 72,991 -0.00(-11.76%)
Feb 18, 2020 0.0013 0.0017 0.0012 0.0017 2,332,738 +0.00(+13.33%)
Feb 14, 2020 0.0013 0.0015 0.0013 0.0015 1,701,600 +0.00(+0.00%)
Feb 13, 2020 0.0013 0.0015 0.0013 0.0015 1,068,669 +0.00(+7.14%)
Feb 12, 2020 0.0015 0.0015 0.0013 0.0014 2,463,261 +0.00(+0.00%)
Feb 11, 2020 0.0014 0.0014 0.0014 0.0014 270,000 -0.00(-6.67%)
Feb 10, 2020 0.0013 0.0015 0.0013 0.0015 809,019 +0.00(+0.00%)
Feb 07, 2020 0.0014 0.0016 0.0014 0.0015 1,271,200 -0.00(-11.76%)
Feb 06, 2020 0.0016 0.0020 0.0016 0.0017 320,000 +0.00(+21.43%)
Feb 05, 2020 0.0014 0.0015 0.0013 0.0014 401,000 +0.00(+0.00%)
Feb 04, 2020 0.0018 0.0020 0.0014 0.0014 1,501,900 -0.00(-22.22%)
Feb 03, 2020 0.0015 0.0018 0.0014 0.0018 2,833,998 +0.00(+12.50%)
Jan 31, 2020 0.0015 0.0016 0.0015 0.0016 900,000 +0.00(+6.67%)
Jan 30, 2020 0.0015 0.0015 0.0015 0.0015 800,000 +0.00(+0.00%)
Jan 29, 2020 0.0018 0.0018 0.0015 0.0015 1,558,600 +0.00(+0.00%)
Jan 28, 2020 0.0015 0.0015 0.0015 0.0015 500,000 -0.00(-16.67%)
Jan 27, 2020 0.0015 0.0018 0.0015 0.0018 920,785 +0.00(+20.00%)
Jan 24, 2020 0.0019 0.0019 0.0015 0.0015 514,800 -0.00(-16.67%)
Jan 23, 2020 0.0018 0.0018 0.0018 0.0018 200 -0.00(-10.00%)
Jan 22, 2020 0.0015 0.0020 0.0015 0.0020 1,190,911 +0.00(+11.11%)
Jan 21, 2020 0.0016 0.0020 0.0015 0.0018 1,849,413 -0.00(-14.29%)
Jan 17, 2020 0.0016 0.0022 0.0015 0.0021 1,820,200 +0.00(+0.00%)
Jan 16, 2020 0.0016 0.0022 0.0016 0.0021 1,784,822 +0.00(+16.67%)
Jan 15, 2020 0.0018 0.0022 0.0016 0.0018 1,747,500 +0.00(+0.00%)
Jan 14, 2020 0.0018 0.0024 0.0018 0.0018 900,175 +0.00(+0.00%)
Jan 13, 2020 0.0017 0.0018 0.0017 0.0018 2,469,738 +0.00(+0.00%)
Jan 10, 2020 0.0018 0.0018 0.0018 0.0018 10,000 -0.00(-5.26%)
Jan 09, 2020 0.0019 0.0019 0.0019 0.0019 499,982 +0.00(+0.00%)
Jan 08, 2020 0.0018 0.0019 0.0018 0.0019 128,295 -0.00(-13.64%)
Jan 06, 2020 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Jan 03, 2020 0.0020 0.0020 0.0020 5 +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.