Indicators

American Diversified Holdings Corp (OP: ADHC )

0.0010 UNCHANGED

Streaming Delayed Price Updated: 1:36 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2014	0.0735	0.0735	0.0735	0.0735	0	+0.01(+9.70%)
May 28, 2014	0.0670	0.0725	0.0650	0.0670	199,755	+0.00(+4.69%)
May 27, 2014	0.0725	0.0725	0.0552	0.0640	572,103	-0.01(-8.57%)
May 22, 2014		0.0700	0.0700	0.0700	0	+0.00(+6.71%)
May 21, 2014	0.0656	0.0730	0.0656	0.0656	64,154	-0.00(-1.65%)
May 20, 2014	0.0655	0.0700	0.0655	0.0667	58,150	-0.01(-8.50%)
May 19, 2014	0.0700	0.0745	0.0651	0.0729	247,192	+0.00(+4.14%)
May 16, 2014	0.0650	0.0700	0.0610	0.0700	401,100	+0.01(+7.69%)
May 15, 2014	0.0650	0.0650	0.0650	0.0650	90,000	+0.00(+0.00%)
May 14, 2014	0.0630	0.0650	0.0630	0.0650	51,853	+0.00(+2.69%)
May 13, 2014	0.0635	0.0649	0.0633	0.0633	67,832	-0.00(-1.09%)
May 12, 2014	0.0636	0.0769	0.0630	0.0640	347,100	-0.02(-20.00%)
May 09, 2014	0.0630	0.0800	0.0610	0.0800	467,500	+0.01(+23.08%)
May 07, 2014		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
May 06, 2014	0.0660	0.0660	0.0550	0.0650	515,511	+0.00(+0.00%)
May 05, 2014	0.0660	0.0660	0.0650	0.0650	70,001	+0.00(+0.00%)
May 02, 2014	0.0690	0.0690	0.0650	0.0650	175,000	+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.