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: 9:45 AM EDT, May 10, 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 (%)
Aug 29, 2014 0.0320 0.0320 0.0320 0 +0.00(+10.34%)
Aug 28, 2014 0.0290 0.0290 0.0210 0.0290 26,711 -0.00(-9.37%)
Aug 25, 2014 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Aug 22, 2014 0.0160 0.0160 0.0160 0.0320 121,210 +0.00(+0.00%)
Aug 21, 2014 0.0320 0.0320 0.0270 0.0320 154,911 -0.00(-11.11%)
Aug 20, 2014 0.0280 0.0360 0.0280 0.0360 13,068 +0.00(+0.00%)
Aug 19, 2014 0.0295 0.0360 0.0200 0.0360 40,900 +0.00(+0.28%)
Aug 18, 2014 0.0295 0.0359 0.0295 0.0359 5,100 -0.00(-0.28%)
Aug 15, 2014 0.0360 0.0360 0.0360 0.0360 1,000 +0.00(+2.86%)
Aug 14, 2014 0.0380 0.0350 0.0350 80,390 -0.00(-7.89%)
Aug 13, 2014 0.0380 0.0295 0.0380 22,001 +0.00(+11.76%)
Aug 12, 2014 0.0320 0.0380 0.0294 0.0340 994,600 -0.01(-13.92%)
Aug 11, 2014 0.0320 0.0395 0.0320 0.0395 143,727 +0.00(+4.22%)
Aug 07, 2014 0.0379 0.0379 0.0379 0 -0.00(-5.25%)
Aug 05, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 04, 2014 0.0389 0.0400 0.0389 0.0400 19,800 +0.00(+2.56%)
Aug 01, 2014 0.0320 0.0390 0.0320 0.0390 16,000 +0.00(+2.90%)
Jul 30, 2014 0.0379 0.0379 0.0379 0 -0.00(-5.25%)
Jul 29, 2014 0.0393 0.0400 0.0380 0.0400 178,400 +0.00(+2.56%)
Jul 28, 2014 0.0385 0.0390 0.0350 0.0390 525,800 +0.00(+1.30%)
Jul 25, 2014 0.0340 0.0385 0.0340 0.0385 1,094,613 +0.00(+10.00%)
Jul 24, 2014 0.0378 0.0379 0.0300 0.0350 239,723 -0.00(-7.65%)
Jul 23, 2014 0.0330 0.0380 0.0330 0.0379 801,710 +0.00(+2.43%)
Jul 22, 2014 0.0370 0.0370 0.0320 0.0370 940,411 +0.00(+0.00%)
Jul 21, 2014 0.0370 0.0379 0.0320 0.0370 393,002 -0.00(-2.63%)
Jul 18, 2014 0.0389 0.0389 0.0276 0.0380 125,878 -0.00(-2.56%)
Jul 17, 2014 0.0400 0.0400 0.0270 0.0390 277,236 -0.00(-4.88%)
Jul 16, 2014 0.0500 0.0500 0.0205 0.0410 2,987,881 -0.01(-25.32%)
Jul 14, 2014 0.0549 0.0549 0.0549 0 +0.00(+1.67%)
Jul 11, 2014 0.0500 0.0560 0.0450 0.0540 109,903 -0.00(-3.57%)
Jul 10, 2014 0.0350 0.0560 0.0350 0.0560 152,031 +0.01(+12.00%)
Jul 08, 2014 0.0500 0.0500 0.0500 0 +0.00(+5.26%)
Jul 07, 2014 0.0475 0.0574 0.0467 0.0475 243,052 -0.01(-17.25%)
Jul 03, 2014 0.0574 0.0574 0.0574 0 -0.00(-1.03%)
Jul 02, 2014 0.0500 0.0580 0.0450 0.0580 51,427 +0.01(+16.70%)
Jul 01, 2014 0.0399 0.0497 0.0395 0.0497 244,450 +0.02(+65.67%)
Jun 30, 2014 0.0320 0.0449 0.0300 0.0300 73,000 -0.01(-33.18%)
Jun 27, 2014 0.0449 0.0449 0.0449 0.0449 12,700 -0.00(-7.42%)
Jun 26, 2014 0.0400 0.0485 0.0400 0.0485 20,000 +0.01(+21.25%)
Jun 25, 2014 0.0400 0.0400 0.0312 0.0400 305,601 +0.01(+26.58%)
Jun 24, 2014 0.0340 0.0500 0.0316 0.0316 1,170,000 -0.01(-15.73%)
Jun 23, 2014 0.0400 0.0400 0.0312 0.0375 506,482 -0.01(-16.67%)
Jun 19, 2014 0.0450 0.0450 0.0450 0 -0.00(-1.10%)
Jun 18, 2014 0.0424 0.0455 0.0400 0.0455 195,385 +0.00(+7.06%)
Jun 16, 2014 0.0425 0.0425 0.0425 0 -0.00(-7.41%)
Jun 13, 2014 0.0411 0.0460 0.0350 0.0459 919,399 -0.00(-8.20%)
Jun 12, 2014 0.0520 0.0520 0.0500 0.0500 55,500 +0.01(+11.11%)
Jun 11, 2014 0.0451 0.0520 0.0425 0.0450 478,000 -0.01(-25.00%)
Jun 10, 2014 0.0520 0.0600 0.0450 0.0600 228,200 -0.00(-3.23%)
Jun 06, 2014 0.0599 0.0620 0.0400 0.0620 1,048,771 +0.00(+3.51%)
Jun 05, 2014 0.0620 0.0620 0.0500 0.0599 413,447 -0.00(-2.28%)
Jun 04, 2014 0.0700 0.0700 0.0570 0.0613 1,802,196 -0.00(-5.69%)
Jun 03, 2014 0.0720 0.0720 0.0650 0.0650 524,975 -0.01(-9.72%)
Jun 02, 2014 0.0666 0.0720 0.0666 0.0720 15,198 -0.00(-2.04%)
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%)
May 01, 2014 0.1000 0.1000 0.0650 0.0650 60,000 +0.00(+0.00%)
Apr 30, 2014 0.0650 0.0650 0.0650 0.0650 340 +0.00(+0.00%)
Apr 29, 2014 0.0650 0.0650 0.0650 0.0650 150,000 +0.01(+16.07%)
Apr 25, 2014 0.0560 0.0560 0.0560 0.0560 0 -0.00(-6.51%)
Apr 24, 2014 0.0690 0.0690 0.0550 0.0599 1,057,216 -0.01(-13.19%)
Apr 21, 2014 0.0690 0.0690 0.0690 0 -0.00(-4.17%)
Apr 16, 2014 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Apr 10, 2014 0.0720 0.0720 0.0720 0 -0.00(-1.37%)
Apr 09, 2014 0.0720 0.0730 0.0720 0.0730 31,000 +0.00(+1.39%)
Apr 08, 2014 0.0720 0.0720 0.0720 0.0720 100 +0.00(+0.00%)
Apr 04, 2014 0.0720 0.0720 0.0720 0 +0.00(+0.70%)
Mar 26, 2014 0.0715 0.0715 0.0715 0 +0.00(+0.00%)
Mar 25, 2014 0.0715 0.0715 0.0715 0.0715 11,963 +0.00(+0.42%)
Mar 24, 2014 0.0701 0.0712 0.0701 0.0712 38,002 -0.01(-11.00%)
Mar 21, 2014 0.0800 0.0800 0.0800 0.0800 16,044 +0.00(+0.00%)
Mar 20, 2014 0.0850 0.0900 0.0800 0.0800 62,044 +0.00(+0.00%)
Mar 19, 2014 0.0800 0.0800 0.0800 0.0800 18,000 -0.02(-20.00%)
Mar 18, 2014 0.1000 0.1000 0.1000 0.1000 3,023 +0.00(+0.00%)
Mar 17, 2014 0.0710 0.1000 0.0710 0.1000 2,183 +0.03(+40.85%)
Mar 13, 2014 0.0710 0.0710 0.0710 0 -0.00(-1.39%)
Mar 12, 2014 0.0900 0.0900 0.0710 0.0720 107,050 -0.02(-20.00%)
Mar 11, 2014 0.0800 0.0900 0.0700 0.0900 81,481 +0.02(+28.57%)
Mar 10, 2014 0.0950 0.0950 0.0700 0.0700 10,127 -0.01(-12.50%)
Mar 07, 2014 0.0800 0.0800 0.0700 0.0800 0 +0.01(+14.29%)
Mar 05, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 04, 2014 0.0700 0.0750 0.0700 0.0750 6,150 +0.01(+25.00%)
Feb 27, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 19, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Feb 18, 2014 0.0550 0.0550 0.0550 0.0550 350 -0.00(-8.33%)
Feb 10, 2014 0.0600 0.0600 0.0600 0 -0.04(-39.39%)
Feb 06, 2014 0.0990 0.0990 0.0990 0 +0.04(+73.68%)
Feb 05, 2014 0.0570 0.0570 0.0570 0.0570 11,139 +0.00(+3.64%)
Feb 04, 2014 0.0400 0.0800 0.0253 0.0550 37,474 +0.02(+44.74%)
Jan 30, 2014 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jan 28, 2014 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jan 27, 2014 0.0380 0.0380 0.0380 0.0380 19,340 -0.01(-15.56%)
Jan 22, 2014 0.0450 0.0450 0.0450 0 -0.00(-8.16%)
Jan 10, 2014 0.0490 0.0490 0.0490 0 +0.02(+96.00%)
Jan 09, 2014 0.0250 0.0250 0.0250 0.0250 1,337 +0.00(+0.00%)
Jan 08, 2014 0.0250 0.0250 0.0250 0.0250 750 +0.00(+0.00%)
Jan 02, 2014 0.0250 0.0250 0.0250 2 +0.00(+0.00%)
Dec 31, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 30, 2013 0.0250 0.0250 0.0250 0.0250 521 -0.03(-57.63%)
Dec 27, 2013 0.0250 0.0590 0.0250 0.0590 1,980 +0.00(+0.00%)
Dec 26, 2013 0.0250 0.0590 0.0250 0.0590 1,932 +0.03(+136.00%)
Dec 23, 2013 0.0250 0.0250 0.0250 1 +0.00(+0.00%)
Dec 20, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 19, 2013 0.0250 0.0250 0.0250 0.0250 230 +0.00(+0.00%)
Dec 17, 2013 0.0250 0.0250 0.0250 0 -0.03(-58.33%)
Dec 12, 2013 0.0600 0.0600 0.0600 10 +0.00(+0.00%)
Dec 11, 2013 0.0700 0.0700 0.0600 0.0600 8,000 +0.03(+140.00%)
Dec 10, 2013 0.0250 0.0250 0.0250 0.0250 1,253 +0.00(+0.00%)
Dec 04, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 03, 2013 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Dec 02, 2013 0.0250 0.0250 0.0250 0.0250 200 +0.00(+19.05%)
Nov 27, 2013 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 25, 2013 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 22, 2013 0.0250 0.0250 0.0210 0.0210 50,000 +0.00(+0.00%)
Nov 19, 2013 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 11, 2013 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 05, 2013 0.0210 0.0210 0.0210 0 -0.05(-69.57%)
Nov 04, 2013 0.0210 0.0800 0.0210 0.0690 8,228 +0.05(+228.57%)
Nov 01, 2013 0.0210 0.0210 0.0210 0.0210 2,300 -0.01(-25.00%)
Oct 22, 2013 0.0280 0.0280 0.0280 0 +0.00(+3.70%)
Oct 18, 2013 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Oct 17, 2013 0.0270 0.0270 0.0270 0.0270 1,100 +0.00(+3.85%)
Oct 16, 2013 0.0260 0.0260 0.0260 0.0260 5,363 -0.06(-71.11%)
Oct 15, 2013 0.0900 0.0900 0.0900 0.0900 385 +0.06(+246.15%)
Oct 14, 2013 0.0260 0.0260 0.0260 0.0260 2,000 +0.00(+4.00%)
Oct 11, 2013 0.0250 0.0250 0.0250 0.0250 1,300 +0.00(+0.00%)
Oct 08, 2013 0.0250 0.0250 0.0250 0 -0.08(-75.00%)
Sep 24, 2013 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Sep 23, 2013 0.0990 0.0990 0.0990 0.0990 10,000 +0.08(+371.43%)
Sep 19, 2013 0.0210 0.0210 0.0210 0 -0.08(-78.96%)
Sep 18, 2013 0.0998 0.0998 0.0998 0.0998 11,728 +0.08(+375.24%)
Sep 16, 2013 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 13, 2013 0.0210 0.0210 0.0210 0.0210 7,143 -0.01(-30.00%)
Sep 12, 2013 0.0200 0.0300 0.0200 0.0300 25,547 -0.07(-70.00%)
Sep 11, 2013 0.1000 0.1000 0.1000 0.1000 24,547 +0.00(+0.00%)
Sep 09, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 06, 2013 0.1000 0.1000 0.1000 0.1000 690 +0.00(+0.00%)
Sep 05, 2013 0.1000 0.1000 0.1000 0.1000 995 +0.08(+400.00%)
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.