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

American Diversified Holdings Corp (OP: ADHC )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, May 8, 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 (%)
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%)
Nov 01, 2018 0.0040 0.0042 0.0036 0.0040 1,318,244 -0.00(-4.76%)
Oct 31, 2018 0.0040 0.0042 0.0035 0.0042 2,298,400 +0.00(+5.00%)
Oct 30, 2018 0.0037 0.0040 0.0034 0.0040 4,401,092 +0.00(+17.65%)
Oct 29, 2018 0.0033 0.0034 0.0033 0.0034 1,916,696 +0.00(+3.03%)
Oct 26, 2018 0.0035 0.0045 0.0033 0.0033 3,664,800 -0.00(-8.33%)
Oct 25, 2018 0.0030 0.0039 0.0030 0.0036 5,719,281 +0.00(+12.50%)
Oct 24, 2018 0.0033 0.0034 0.0032 0.0032 744,266 -0.00(-5.88%)
Oct 23, 2018 0.0032 0.0034 0.0029 0.0034 3,212,444 +0.00(+0.00%)
Oct 22, 2018 0.0039 0.0045 0.0029 0.0034 13,903,100 -0.00(-8.11%)
Oct 19, 2018 0.0044 0.0049 0.0035 0.0037 11,933,299 -0.00(-15.91%)
Oct 18, 2018 0.0052 0.0058 0.0038 0.0044 32,970,050 -0.00(-6.38%)
Oct 17, 2018 0.0039 0.0050 0.0036 0.0047 48,247,276 +0.00(+42.42%)
Oct 16, 2018 0.0023 0.0036 0.0023 0.0033 24,225,608 +0.00(+22.22%)
Oct 15, 2018 0.0024 0.0030 0.0020 0.0027 1,880,335 +0.00(+28.57%)
Oct 12, 2018 0.0024 0.0024 0.0021 0.0021 782,300 +0.00(+0.00%)
Oct 11, 2018 0.0017 0.0024 0.0017 0.0021 1,363,000 +0.00(+23.53%)
Oct 10, 2018 0.0017 0.0017 0.0017 0.0017 1,332,408 -0.00(-15.00%)
Oct 09, 2018 0.0021 0.0021 0.0020 0.0020 1,930,500 +0.00(+5.26%)
Oct 08, 2018 0.0020 0.0020 0.0018 0.0019 500,000 -0.00(-5.00%)
Oct 05, 2018 0.0023 0.0023 0.0020 0.0020 595,000 -0.00(-13.04%)
Oct 04, 2018 0.0022 0.0027 0.0022 0.0023 2,150,500 +0.00(+15.00%)
Oct 03, 2018 0.0020 0.0024 0.0019 0.0020 555,000 +0.00(+0.00%)
Oct 02, 2018 0.0021 0.0023 0.0020 0.0020 682,655 -0.00(-20.00%)
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.