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: 12:53 PM EDT, Apr 30, 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 (%)
Jan 31, 2019 0.0055 0.0055 0.0045 0.0045 677,554 -0.00(-18.18%)
Jan 30, 2019 0.0055 0.0055 0.0045 0.0055 306,795 +0.00(+0.00%)
Jan 29, 2019 0.0055 0.0055 0.0043 0.0055 1,606,500 +0.00(+0.00%)
Jan 28, 2019 0.0047 0.0059 0.0044 0.0055 2,249,398 +0.00(+34.15%)
Jan 25, 2019 0.0050 0.0050 0.0041 0.0041 530,100 -0.00(-8.89%)
Jan 24, 2019 0.0047 0.0053 0.0044 0.0045 1,650,512 -0.00(-4.26%)
Jan 23, 2019 0.0052 0.0052 0.0047 0.0047 512,997 +0.00(+0.00%)
Jan 22, 2019 0.0050 0.0055 0.0047 0.0047 1,205,000 -0.00(-14.55%)
Jan 18, 2019 0.0060 0.0060 0.0047 0.0055 1,424,000 -0.00(-6.78%)
Jan 17, 2019 0.0059 0.0063 0.0046 0.0059 2,642,909 +0.00(+9.26%)
Jan 16, 2019 0.0065 0.0065 0.0047 0.0054 1,510,203 -0.00(-12.90%)
Jan 15, 2019 0.0060 0.0064 0.0055 0.0062 781,726 +0.00(+3.33%)
Jan 14, 2019 0.0065 0.0067 0.0058 0.0060 2,986,844 -0.00(-15.49%)
Jan 11, 2019 0.0074 0.0084 0.0056 0.0071 2,425,600 +0.00(+7.58%)
Jan 10, 2019 0.0081 0.0081 0.0052 0.0066 13,386,833 -0.00(-7.04%)
Jan 09, 2019 0.0067 0.0084 0.0067 0.0071 8,136,574 +0.00(+5.97%)
Jan 08, 2019 0.0065 0.0067 0.0055 0.0067 7,540,646 +0.00(+17.54%)
Jan 07, 2019 0.0058 0.0063 0.0053 0.0057 4,695,354 +0.00(+0.00%)
Jan 04, 2019 0.0050 0.0058 0.0048 0.0057 5,266,100 +0.00(+23.91%)
Jan 03, 2019 0.0046 0.0052 0.0044 0.0046 4,458,234 +0.00(+4.55%)
Jan 02, 2019 0.0048 0.0048 0.0042 0.0044 83,681 -0.00(-8.33%)
Dec 31, 2018 0.0047 0.0050 0.0042 0.0048 1,763,900 +0.00(+4.35%)
Dec 28, 2018 0.0052 0.0054 0.0041 0.0046 1,989,400 -0.00(-8.00%)
Dec 27, 2018 0.0036 0.0050 0.0036 0.0050 15,774,187 +0.00(+38.89%)
Dec 26, 2018 0.0038 0.0038 0.0030 0.0036 2,236,400 -0.00(-7.69%)
Dec 24, 2018 0.0032 0.0039 0.0030 0.0039 361,100 +0.00(+30.00%)
Dec 21, 2018 0.0040 0.0040 0.0030 0.0030 1,630,100 -0.00(-14.29%)
Dec 20, 2018 0.0042 0.0042 0.0035 0.0035 674,482 -0.00(-16.67%)
Dec 19, 2018 0.0045 0.0045 0.0035 0.0042 7,580,447 -0.00(-6.67%)
Dec 18, 2018 0.0045 0.0055 0.0040 0.0045 7,795,863 +0.00(+0.00%)
Dec 17, 2018 0.0054 0.0054 0.0045 0.0045 3,545,408 -0.00(-18.18%)
Dec 14, 2018 0.0042 0.0055 0.0040 0.0055 5,887,700 +0.00(+25.00%)
Dec 13, 2018 0.0047 0.0047 0.0039 0.0044 8,446,960 -0.00(-2.22%)
Dec 12, 2018 0.0045 0.0045 0.0035 0.0045 2,257,000 +0.00(+0.00%)
Dec 11, 2018 0.0045 0.0045 0.0034 0.0045 1,734,465 +0.00(+7.14%)
Dec 10, 2018 0.0039 0.0045 0.0033 0.0042 6,127,338 +0.00(+27.27%)
Dec 07, 2018 0.0035 0.0035 0.0033 0.0033 2,721,500 +0.00(+0.00%)
Dec 06, 2018 0.0031 0.0033 0.0030 0.0033 604,455 +0.00(+10.00%)
Dec 04, 2018 0.0030 0.0034 0.0030 0.0030 547,500 -0.00(-9.09%)
Dec 03, 2018 0.0033 0.0034 0.0030 0.0033 5,072,852 +0.00(+3.12%)
Nov 30, 2018 0.0031 0.0033 0.0027 0.0032 5,160,000 +0.00(+6.67%)
Nov 29, 2018 0.0045 0.0045 0.0030 0.0030 7,308,832 -0.00(-33.33%)
Nov 28, 2018 0.0042 0.0045 0.0035 0.0045 451,000 +0.00(+18.42%)
Nov 27, 2018 0.0040 0.0047 0.0038 0.0038 2,116,547 -0.00(-5.00%)
Nov 26, 2018 0.0040 0.0040 0.0037 0.0040 759,862 +0.00(+14.29%)
Nov 23, 2018 0.0035 0.0035 0.0035 0.0035 30,000 -0.00(-16.67%)
Nov 21, 2018 0.0042 0.0042 0.0042 0 -0.00(-2.33%)
Nov 20, 2018 0.0039 0.0043 0.0034 0.0043 121,137 +0.00(+16.22%)
Nov 19, 2018 0.0042 0.0042 0.0034 0.0037 754,324 -0.00(-11.90%)
Nov 16, 2018 0.0041 0.0043 0.0035 0.0042 3,858,900 +0.00(+2.44%)
Nov 15, 2018 0.0042 0.0047 0.0038 0.0041 539,500 -0.00(-2.38%)
Nov 14, 2018 0.0036 0.0042 0.0035 0.0042 1,236,304 +0.00(+13.51%)
Nov 13, 2018 0.0040 0.0041 0.0035 0.0037 2,609,567 -0.00(-21.28%)
Nov 12, 2018 0.0036 0.0048 0.0036 0.0047 762,462 +0.00(+17.50%)
Nov 09, 2018 0.0039 0.0048 0.0038 0.0040 4,027,400 +0.00(+0.00%)
Nov 08, 2018 0.0037 0.0042 0.0037 0.0040 881,100 +0.00(+14.29%)
Nov 07, 2018 0.0038 0.0038 0.0034 0.0035 1,088,134 -0.00(-2.78%)
Nov 06, 2018 0.0040 0.0042 0.0036 0.0036 6,327,036 -0.00(-10.00%)
Nov 05, 2018 0.0037 0.0042 0.0037 0.0040 4,227,895 +0.00(+14.29%)
Nov 02, 2018 0.0038 0.0038 0.0035 0.0035 2,602,300 -0.00(-12.50%)
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.