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

American Diversified Holdings Corp (OP:ADHC)

0.0010 +0.0002 (+25.00%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 6, 2026 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 (%)
Feb 06, 2026 0.0008 0.0011 0.0007 0.0010 30,055,876 +0.00(+25.00%)
Feb 05, 2026 0.0008 0.0008 0.0007 0.0008 4,788,966 +0.00(+0.00%)
Feb 04, 2026 0.0007 0.0008 0.0006 0.0008 22,084,592 +0.00(+14.29%)
Feb 03, 2026 0.0006 0.0007 0.0005 0.0007 19,697,120 +0.00(+40.00%)
Feb 02, 2026 0.0006 0.0006 0.0005 0.0005 9,807,076 +0.00(+0.00%)
Jan 30, 2026 0.0005 0.0006 0.0005 0.0005 3,126,353 +0.00(+0.00%)
Jan 29, 2026 0.0004 0.0005 0.0004 0.0005 3,066,226 +0.00(+0.00%)
Jan 28, 2026 0.0005 0.0005 0.0005 0.0005 1,125,000 +0.00(+0.00%)
Jan 27, 2026 0.0004 0.0005 0.0004 0.0005 2,060,000 +0.00(+0.00%)
Jan 26, 2026 0.0005 0.0005 0.0004 0.0005 1,935,297 -0.00(-16.67%)
Jan 23, 2026 0.0005 0.0006 0.0005 0.0006 3,750,431 +0.00(+20.00%)
Jan 22, 2026 0.0006 0.0006 0.0005 0.0005 1,407,860 +0.00(+0.00%)
Jan 21, 2026 0.0005 0.0005 0.0005 0.0005 1,158,683 +0.00(+0.00%)
Jan 20, 2026 0.0006 0.0006 0.0005 0.0005 2,334,978 -0.00(-16.67%)
Jan 16, 2026 0.0006 0.0006 0.0005 0.0006 311,000 +0.00(+20.00%)
Jan 15, 2026 0.0005 0.0006 0.0005 0.0005 5,550,000 -0.00(-16.67%)
Jan 14, 2026 0.0005 0.0006 0.0004 0.0006 9,829,775 +0.00(+20.00%)
Jan 13, 2026 0.0006 0.0006 0.0005 0.0005 2,066,200 -0.00(-16.67%)
Jan 12, 2026 0.0005 0.0006 0.0005 0.0006 19,214,416 +0.00(+0.00%)
Jan 09, 2026 0.0006 0.0006 0.0005 0.0006 5,377,489 +0.00(+0.00%)
Jan 08, 2026 0.0006 0.0006 0.0005 0.0006 628,716 +0.00(+20.00%)
Jan 07, 2026 0.0008 0.0008 0.0005 0.0005 41,184,604 -0.00(-37.50%)
Jan 06, 2026 0.0006 0.0008 0.0006 0.0008 43,027,336 +0.00(+33.33%)
Jan 05, 2026 0.0005 0.0006 0.0005 0.0006 5,187,777 +0.00(+0.00%)
Jan 02, 2026 0.0006 0.0007 0.0005 0.0006 7,085,012 +0.00(+0.00%)
Dec 31, 2025 0.0007 0.0007 0.0006 0.0006 6,790,822 +0.00(+0.00%)
Dec 30, 2025 0.0006 0.0007 0.0006 0.0006 21,616,692 -0.00(-14.29%)
Dec 29, 2025 0.0006 0.0007 0.0006 0.0007 1,620,100 +0.00(+0.00%)
Dec 26, 2025 0.0007 0.0008 0.0006 0.0007 3,010,956 +0.00(+0.00%)
Dec 24, 2025 0.0008 0.0008 0.0007 0.0007 1,951,285 -0.00(-12.50%)
Dec 23, 2025 0.0007 0.0008 0.0006 0.0008 34,905,032 +0.00(+14.29%)
Dec 22, 2025 0.0007 0.0008 0.0006 0.0007 30,057,980 +0.00(+16.67%)
Dec 19, 2025 0.0007 0.0007 0.0006 0.0006 5,282,000 -0.00(-14.29%)
Dec 18, 2025 0.0006 0.0007 0.0006 0.0007 22,044,176 +0.00(+16.67%)
Dec 17, 2025 0.0006 0.0007 0.0005 0.0006 11,763,044 +0.00(+0.00%)
Dec 16, 2025 0.0006 0.0007 0.0005 0.0006 15,877,342 -0.00(-14.29%)
Dec 15, 2025 0.0007 0.0007 0.0006 0.0007 2,830,000 +0.00(+0.00%)
Dec 12, 2025 0.0006 0.0007 0.0006 0.0007 118,562 +0.00(+16.67%)
Dec 11, 2025 0.0006 0.0007 0.0006 0.0006 1,086,486 -0.00(-14.29%)
Dec 10, 2025 0.0006 0.0007 0.0006 0.0007 6,218,669 +0.00(+0.00%)
Dec 09, 2025 0.0006 0.0007 0.0006 0.0007 39,048,780 +0.00(+16.67%)
Dec 08, 2025 0.0007 0.0007 0.0005 0.0006 88,531,232 -0.00(-14.29%)
Dec 05, 2025 0.0006 0.0007 0.0006 0.0007 50,976,320 +0.00(+16.67%)
Dec 04, 2025 0.0007 0.0007 0.0006 0.0006 53,927,760 -0.00(-14.29%)
Dec 03, 2025 0.0006 0.0007 0.0006 0.0007 53,141,620 +0.00(+0.00%)
Dec 02, 2025 0.0008 0.0008 0.0006 0.0007 191,654,224 -0.00(-12.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.