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 -0.0003 (-20.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Oct 29, 2021 0.0040 0.0043 0.0036 0.0037 1,630,078 -0.00(-7.50%)
Oct 28, 2021 0.0047 0.0047 0.0034 0.0040 10,103,486 +0.00(+2.56%)
Oct 27, 2021 0.0054 0.0054 0.0025 0.0039 33,327,330 -0.00(-27.78%)
Oct 26, 2021 0.0061 0.0054 0.0054 3,122,185 -0.00(-14.29%)
Oct 25, 2021 0.0054 0.0063 0.0054 0.0063 2,949,287 +0.00(+10.53%)
Oct 22, 2021 0.0055 0.0063 0.0050 0.0057 6,247,988 +0.00(+5.56%)
Oct 21, 2021 0.0055 0.0060 0.0054 0.0054 2,916,860 -0.00(-3.57%)
Oct 20, 2021 0.0057 0.0060 0.0054 0.0056 6,059,003 +0.00(+0.00%)
Oct 19, 2021 0.0053 0.0056 0.0053 0.0056 75,863 +0.00(+0.00%)
Oct 18, 2021 0.0056 0.0057 0.0055 0.0056 2,553,677 -0.00(-3.45%)
Oct 15, 2021 0.0055 0.0062 0.0055 0.0058 3,070,999 +0.00(+0.00%)
Oct 14, 2021 0.0056 0.0062 0.0053 0.0058 4,359,002 +0.00(+1.75%)
Oct 13, 2021 0.0055 0.0065 0.0053 0.0057 12,752,749 +0.00(+3.64%)
Oct 12, 2021 0.0057 0.0057 0.0051 0.0055 1,960,042 +0.00(+10.00%)
Oct 11, 2021 0.0057 0.0058 0.0050 0.0050 1,662,993 -0.00(-9.09%)
Oct 08, 2021 0.0049 0.0058 0.0049 0.0055 4,660,102 +0.00(+12.24%)
Oct 07, 2021 0.0052 0.0052 0.0042 0.0049 12,148,657 -0.00(-5.77%)
Oct 06, 2021 0.0049 0.0059 0.0041 0.0052 9,384,192 +0.00(+8.33%)
Oct 05, 2021 0.0048 0.0058 0.0048 0.0048 1,224,581 -0.00(-5.88%)
Oct 04, 2021 0.0052 0.0058 0.0043 0.0051 3,311,234 +0.00(+0.00%)
Oct 01, 2021 0.0051 0.0051 0.0047 0.0051 800,899 -0.00(-3.77%)
Sep 30, 2021 0.0050 0.0054 0.0050 0.0053 1,297,092 +0.00(+0.00%)
Sep 29, 2021 0.0051 0.0054 0.0050 0.0053 1,024,742 +0.00(+0.00%)
Sep 28, 2021 0.0054 0.0060 0.0051 0.0053 1,106,789 +0.00(+1.92%)
Sep 27, 2021 0.0054 0.0056 0.0050 0.0052 2,151,942 -0.00(-5.45%)
Sep 24, 2021 0.0056 0.0057 0.0054 0.0055 724,200 +0.00(+1.85%)
Sep 23, 2021 0.0054 0.0058 0.0053 0.0054 1,592,298 -0.00(-3.57%)
Sep 22, 2021 0.0055 0.0058 0.0053 0.0056 3,140,817 -0.00(-6.67%)
Sep 21, 2021 0.0054 0.0063 0.0052 0.0060 4,978,890 +0.00(+11.11%)
Sep 20, 2021 0.0056 0.0056 0.0051 0.0054 2,024,686 -0.00(-1.82%)
Sep 17, 2021 0.0054 0.0056 0.0049 0.0055 751,463 +0.00(+1.85%)
Sep 16, 2021 0.0051 0.0054 0.0051 0.0054 656,306 +0.00(+0.00%)
Sep 15, 2021 0.0051 0.0055 0.0043 0.0054 4,830,525 +0.00(+8.00%)
Sep 14, 2021 0.0050 0.0053 0.0048 0.0050 1,966,225 -0.00(-3.85%)
Sep 13, 2021 0.0051 0.0056 0.0050 0.0052 1,046,448 -0.00(-3.70%)
Sep 10, 2021 0.0057 0.0058 0.0051 0.0054 3,809,256 -0.00(-5.26%)
Sep 09, 2021 0.0054 0.0057 0.0053 0.0057 652,410 +0.00(+5.56%)
Sep 08, 2021 0.0054 0.0058 0.0052 0.0054 5,183,482 +0.00(+3.85%)
Sep 07, 2021 0.0059 0.0061 0.0052 0.0052 2,123,511 -0.00(-10.34%)
Sep 03, 2021 0.0057 0.0064 0.0050 0.0058 3,067,260 +0.00(+1.75%)
Sep 02, 2021 0.0058 0.0065 0.0056 0.0057 1,410,929 -0.00(-5.00%)
Sep 01, 2021 0.0064 0.0064 0.0056 0.0060 4,230,300 -0.00(-1.64%)
Aug 31, 2021 0.0060 0.0065 0.0058 0.0061 904,735 -0.00(-3.17%)
Aug 30, 2021 0.0063 0.0072 0.0060 0.0063 2,868,365 +0.00(+1.61%)
Aug 27, 2021 0.0057 0.0069 0.0056 0.0062 11,302,578 +0.00(+8.77%)
Aug 26, 2021 0.0058 0.0060 0.0056 0.0057 1,207,037 -0.00(-5.00%)
Aug 25, 2021 0.0055 0.0063 0.0055 0.0060 2,149,278 +0.00(+9.09%)
Aug 24, 2021 0.0058 0.0058 0.0055 0.0055 4,388,510 -0.00(-3.51%)
Aug 23, 2021 0.0065 0.0065 0.0054 0.0057 10,028,800 -0.00(-14.93%)
Aug 20, 2021 0.0074 0.0075 0.0065 0.0067 3,707,523 -0.00(-10.67%)
Aug 19, 2021 0.0077 0.0078 0.0073 0.0075 1,094,410 -0.00(-1.32%)
Aug 18, 2021 0.0080 0.0080 0.0071 0.0076 2,156,160 -0.00(-5.00%)
Aug 17, 2021 0.0082 0.0082 0.0073 0.0080 1,723,375 -0.00(-2.44%)
Aug 16, 2021 0.0077 0.0083 0.0073 0.0082 5,484,984 +0.00(+2.50%)
Aug 13, 2021 0.0086 0.0088 0.0078 0.0080 1,536,249 -0.00(-9.09%)
Aug 12, 2021 0.0086 0.0088 0.0074 0.0088 7,343,582 +0.00(+2.33%)
Aug 11, 2021 0.0080 0.0096 0.0080 0.0086 3,373,028 -0.00(-5.49%)
Aug 10, 2021 0.0090 0.0094 0.0083 0.0091 1,520,754 +0.00(+7.06%)
Aug 09, 2021 0.0096 0.0096 0.0080 0.0085 2,835,585 -0.00(-3.41%)
Aug 06, 2021 0.0095 0.0095 0.0088 0.0088 3,563,594 -0.00(-6.38%)
Aug 05, 2021 0.0090 0.0096 0.0088 0.0094 2,974,734 +0.00(+4.44%)
Aug 04, 2021 0.0098 0.0098 0.0088 0.0090 3,306,384 -0.00(-9.09%)
Aug 03, 2021 0.0095 0.0112 0.0091 0.0099 9,387,356 +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.