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

American Diversified Holdings Corp (OP:ADHC)

0.0019 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2025 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 (%)
Oct 31, 2025 0.0019 0.0020 0.0017 0.0019 12,108,493 +0.00(+0.00%)
Oct 30, 2025 0.0020 0.0020 0.0018 0.0019 7,465,860 -0.00(-9.52%)
Oct 29, 2025 0.0021 0.0021 0.0019 0.0021 2,687,268 +0.00(+5.00%)
Oct 28, 2025 0.0023 0.0023 0.0020 0.0020 17,709,516 -0.00(-13.04%)
Oct 27, 2025 0.0025 0.0025 0.0020 0.0023 9,477,868 -0.00(-8.00%)
Oct 24, 2025 0.0023 0.0026 0.0019 0.0025 20,102,798 +0.00(+8.70%)
Oct 23, 2025 0.0022 0.0023 0.0020 0.0023 16,494,930 +0.00(+9.52%)
Oct 22, 2025 0.0018 0.0025 0.0018 0.0021 17,420,592 +0.00(+10.53%)
Oct 21, 2025 0.0021 0.0022 0.0017 0.0019 18,380,342 -0.00(-9.52%)
Oct 20, 2025 0.0020 0.0024 0.0020 0.0021 9,342,662 -0.00(-4.55%)
Oct 17, 2025 0.0028 0.0028 0.0018 0.0022 26,896,208 -0.00(-18.52%)
Oct 16, 2025 0.0021 0.0028 0.0019 0.0027 34,586,572 +0.00(+35.00%)
Oct 15, 2025 0.0017 0.0022 0.0017 0.0020 18,267,728 +0.00(+25.00%)
Oct 14, 2025 0.0016 0.0016 0.0014 0.0016 15,657,152 +0.00(+6.67%)
Oct 13, 2025 0.0014 0.0016 0.0013 0.0015 9,114,428 +0.00(+7.14%)
Oct 10, 2025 0.0015 0.0016 0.0013 0.0014 19,023,738 -0.00(-6.67%)
Oct 09, 2025 0.0015 0.0016 0.0014 0.0015 6,047,600 +0.00(+0.00%)
Oct 08, 2025 0.0015 0.0016 0.0014 0.0015 6,122,478 +0.00(+0.00%)
Oct 07, 2025 0.0015 0.0017 0.0015 0.0015 11,244,150 +0.00(+0.00%)
Oct 06, 2025 0.0017 0.0017 0.0014 0.0015 7,665,588 -0.00(-11.76%)
Oct 03, 2025 0.0015 0.0017 0.0015 0.0017 35,861,940 +0.00(+13.33%)
Oct 02, 2025 0.0015 0.0015 0.0013 0.0015 5,205,747 +0.00(+7.14%)
Oct 01, 2025 0.0016 0.0016 0.0014 0.0014 12,380,532 -0.00(-12.50%)
Sep 30, 2025 0.0016 0.0016 0.0014 0.0016 7,569,759 +0.00(+0.00%)
Sep 29, 2025 0.0016 0.0017 0.0015 0.0016 36,890,400 -0.00(-5.88%)
Sep 26, 2025 0.0016 0.0017 0.0016 0.0017 5,692,823 +0.00(+6.25%)
Sep 25, 2025 0.0017 0.0017 0.0016 0.0016 2,109,764 -0.00(-5.88%)
Sep 24, 2025 0.0017 0.0017 0.0016 0.0017 9,378,254 +0.00(+0.00%)
Sep 23, 2025 0.0017 0.0017 0.0016 0.0017 9,888,411 -0.00(-10.53%)
Sep 22, 2025 0.0019 0.0020 0.0018 0.0019 3,873,506 +0.00(+0.00%)
Sep 19, 2025 0.0017 0.0019 0.0016 0.0019 17,254,094 +0.00(+11.76%)
Sep 18, 2025 0.0018 0.0019 0.0016 0.0017 7,512,469 -0.00(-5.56%)
Sep 17, 2025 0.0016 0.0018 0.0015 0.0018 3,713,313 +0.00(+12.50%)
Sep 16, 2025 0.0019 0.0019 0.0016 0.0016 10,609,609 -0.00(-11.11%)
Sep 15, 2025 0.0017 0.0020 0.0016 0.0018 9,113,341 +0.00(+5.88%)
Sep 12, 2025 0.0017 0.0018 0.0015 0.0017 19,646,002 +0.00(+6.25%)
Sep 11, 2025 0.0017 0.0018 0.0015 0.0016 18,662,248 +0.00(+6.67%)
Sep 10, 2025 0.0018 0.0018 0.0015 0.0015 8,900,299 -0.00(-16.67%)
Sep 09, 2025 0.0016 0.0018 0.0016 0.0018 21,103,484 +0.00(+12.50%)
Sep 08, 2025 0.0014 0.0016 0.0014 0.0016 16,421,430 +0.00(+14.29%)
Sep 05, 2025 0.0014 0.0015 0.0014 0.0014 1,377,578 +0.00(+0.00%)
Sep 04, 2025 0.0013 0.0016 0.0013 0.0014 14,127,271 +0.00(+0.00%)
Sep 03, 2025 0.0015 0.0015 0.0013 0.0014 15,161,913 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.