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 (%)
Jul 30, 2021 0.0113 0.0114 0.0094 0.0100 5,973,416 -0.00(-9.09%)
Jul 29, 2021 0.0102 0.0115 0.0100 0.0110 11,145,758 +0.00(+8.91%)
Jul 28, 2021 0.0095 0.0102 0.0085 0.0101 5,317,898 +0.00(+9.78%)
Jul 27, 2021 0.0093 0.0096 0.0086 0.0092 3,125,039 -0.00(-1.08%)
Jul 26, 2021 0.0083 0.0095 0.0083 0.0093 4,830,342 +0.00(+9.41%)
Jul 23, 2021 0.0079 0.0089 0.0072 0.0085 4,123,011 +0.00(+13.33%)
Jul 22, 2021 0.0069 0.0079 0.0069 0.0075 2,412,293 +0.00(+8.70%)
Jul 21, 2021 0.0071 0.0073 0.0068 0.0069 2,431,066 -0.00(-2.82%)
Jul 20, 2021 0.0077 0.0077 0.0071 0.0071 890,547 -0.00(-2.74%)
Jul 19, 2021 0.0072 0.0076 0.0070 0.0073 2,169,968 -0.00(-2.67%)
Jul 16, 2021 0.0080 0.0081 0.0071 0.0075 2,793,509 -0.00(-2.60%)
Jul 15, 2021 0.0078 0.0086 0.0074 0.0077 3,196,938 -0.00(-2.53%)
Jul 14, 2021 0.0085 0.0085 0.0075 0.0079 2,140,151 +0.00(+1.28%)
Jul 13, 2021 0.0073 0.0079 0.0073 0.0078 1,205,256 +0.00(+8.33%)
Jul 12, 2021 0.0073 0.0080 0.0070 0.0072 2,270,715 +0.00(+0.00%)
Jul 09, 2021 0.0079 0.0081 0.0067 0.0072 1,677,751 -0.00(-10.00%)
Jul 08, 2021 0.0076 0.0081 0.0070 0.0080 2,196,140 +0.00(+2.56%)
Jul 07, 2021 0.0081 0.0081 0.0076 0.0078 1,295,406 +0.00(+0.00%)
Jul 06, 2021 0.0078 0.0083 0.0076 0.0078 2,591,175 +0.00(+2.63%)
Jul 02, 2021 0.0084 0.0084 0.0076 0.0076 3,868,850 +0.00(+0.00%)
Jul 01, 2021 0.0082 0.0089 0.0076 0.0076 5,182,338 -0.00(-7.32%)
Jun 30, 2021 0.0071 0.0083 0.0071 0.0082 6,323,413 +0.00(+18.84%)
Jun 29, 2021 0.0069 0.0070 0.0066 0.0069 1,913,901 -0.00(-1.43%)
Jun 28, 2021 0.0074 0.0074 0.0065 0.0070 2,602,311 -0.00(-5.41%)
Jun 25, 2021 0.0072 0.0076 0.0066 0.0074 3,977,969 +0.00(+2.78%)
Jun 24, 2021 0.0070 0.0075 0.0068 0.0072 1,520,306 +0.00(+2.86%)
Jun 23, 2021 0.0078 0.0078 0.0064 0.0070 8,032,714 +0.00(+0.00%)
Jun 22, 2021 0.0080 0.0085 0.0063 0.0070 13,208,761 -0.00(-17.65%)
Jun 21, 2021 0.0097 0.0100 0.0080 0.0085 8,017,220 -0.00(-8.60%)
Jun 18, 2021 0.0107 0.0112 0.0080 0.0093 9,975,863 -0.00(-8.82%)
Jun 17, 2021 0.0107 0.0115 0.0091 0.0102 12,331,110 -0.00(-3.77%)
Jun 16, 2021 0.0106 0.0127 0.0100 0.0106 11,342,900 +0.00(+0.95%)
Jun 15, 2021 0.0105 0.0130 0.0097 0.0105 21,055,416 +0.00(+0.96%)
Jun 14, 2021 0.0118 0.0118 0.0097 0.0104 10,502,257 -0.00(-11.86%)
Jun 11, 2021 0.0097 0.0120 0.0086 0.0118 34,862,348 +0.00(+21.65%)
Jun 10, 2021 0.0079 0.0098 0.0076 0.0097 21,089,800 +0.00(+21.25%)
Jun 09, 2021 0.0080 0.0080 0.0072 0.0080 5,143,793 +0.00(+0.00%)
Jun 08, 2021 0.0079 0.0085 0.0073 0.0080 13,008,236 +0.00(+2.56%)
Jun 07, 2021 0.0072 0.0079 0.0070 0.0078 8,659,734 +0.00(+5.41%)
Jun 04, 2021 0.0066 0.0078 0.0065 0.0074 6,863,333 +0.00(+10.45%)
Jun 03, 2021 0.0063 0.0068 0.0063 0.0067 6,949,865 -0.00(-2.90%)
Jun 02, 2021 0.0068 0.0074 0.0062 0.0069 10,366,743 -0.00(-1.43%)
Jun 01, 2021 0.0078 0.0078 0.0068 0.0070 4,692,666 -0.00(-10.26%)
May 28, 2021 0.0069 0.0085 0.0065 0.0078 15,588,788 +0.00(+8.33%)
May 27, 2021 0.0073 0.0074 0.0064 0.0072 6,536,292 +0.00(+2.86%)
May 26, 2021 0.0070 0.0075 0.0061 0.0070 12,219,245 +0.00(+1.45%)
May 25, 2021 0.0059 0.0069 0.0054 0.0069 15,187,105 +0.00(+15.00%)
May 24, 2021 0.0058 0.0060 0.0053 0.0060 18,752,000 +0.00(+0.00%)
May 21, 2021 0.0061 0.0064 0.0052 0.0060 16,826,152 -0.00(-6.25%)
May 20, 2021 0.0064 0.0070 0.0060 0.0064 27,491,144 -0.00(-4.48%)
May 19, 2021 0.0064 0.0075 0.0060 0.0067 24,469,948 -0.00(-5.63%)
May 18, 2021 0.0068 0.0090 0.0055 0.0071 45,254,940 -0.00(-21.11%)
May 17, 2021 0.0125 0.0125 0.0086 0.0090 21,314,434 -0.00(-18.18%)
May 14, 2021 0.0131 0.0140 0.0110 0.0110 22,590,032 -0.00(-13.39%)
May 13, 2021 0.0130 0.0130 0.0094 0.0127 18,532,002 -0.00(-2.31%)
May 12, 2021 0.0132 0.0146 0.0120 0.0130 4,606,862 -0.00(-2.99%)
May 11, 2021 0.0140 0.0146 0.0126 0.0134 9,632,319 -0.00(-4.29%)
May 10, 2021 0.0138 0.0151 0.0136 0.0140 5,918,742 -0.00(-6.04%)
May 07, 2021 0.0136 0.0149 0.0136 0.0149 9,714,392 +0.00(+7.97%)
May 06, 2021 0.0132 0.0149 0.0132 0.0138 10,326,377 -0.00(-1.43%)
May 05, 2021 0.0145 0.0160 0.0132 0.0140 9,169,156 +0.00(+3.70%)
May 04, 2021 0.0150 0.0161 0.0135 0.0135 17,958,232 +0.00(+2.27%)
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.