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: 3:53 PM EDT, Apr 29, 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 (%)
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%)
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.