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: 12:40 PM EDT, Apr 26, 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 (%)
Aug 29, 2014 0.0320 0.0320 0.0320 0 +0.00(+10.34%)
Aug 28, 2014 0.0290 0.0290 0.0210 0.0290 26,711 -0.00(-9.37%)
Aug 25, 2014 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Aug 22, 2014 0.0160 0.0160 0.0160 0.0320 121,210 +0.00(+0.00%)
Aug 21, 2014 0.0320 0.0320 0.0270 0.0320 154,911 -0.00(-11.11%)
Aug 20, 2014 0.0280 0.0360 0.0280 0.0360 13,068 +0.00(+0.00%)
Aug 19, 2014 0.0295 0.0360 0.0200 0.0360 40,900 +0.00(+0.28%)
Aug 18, 2014 0.0295 0.0359 0.0295 0.0359 5,100 -0.00(-0.28%)
Aug 15, 2014 0.0360 0.0360 0.0360 0.0360 1,000 +0.00(+2.86%)
Aug 14, 2014 0.0380 0.0350 0.0350 80,390 -0.00(-7.89%)
Aug 13, 2014 0.0380 0.0295 0.0380 22,001 +0.00(+11.76%)
Aug 12, 2014 0.0320 0.0380 0.0294 0.0340 994,600 -0.01(-13.92%)
Aug 11, 2014 0.0320 0.0395 0.0320 0.0395 143,727 +0.00(+4.22%)
Aug 07, 2014 0.0379 0.0379 0.0379 0 -0.00(-5.25%)
Aug 05, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 04, 2014 0.0389 0.0400 0.0389 0.0400 19,800 +0.00(+2.56%)
Aug 01, 2014 0.0320 0.0390 0.0320 0.0390 16,000 +0.00(+2.90%)
Jul 30, 2014 0.0379 0.0379 0.0379 0 -0.00(-5.25%)
Jul 29, 2014 0.0393 0.0400 0.0380 0.0400 178,400 +0.00(+2.56%)
Jul 28, 2014 0.0385 0.0390 0.0350 0.0390 525,800 +0.00(+1.30%)
Jul 25, 2014 0.0340 0.0385 0.0340 0.0385 1,094,613 +0.00(+10.00%)
Jul 24, 2014 0.0378 0.0379 0.0300 0.0350 239,723 -0.00(-7.65%)
Jul 23, 2014 0.0330 0.0380 0.0330 0.0379 801,710 +0.00(+2.43%)
Jul 22, 2014 0.0370 0.0370 0.0320 0.0370 940,411 +0.00(+0.00%)
Jul 21, 2014 0.0370 0.0379 0.0320 0.0370 393,002 -0.00(-2.63%)
Jul 18, 2014 0.0389 0.0389 0.0276 0.0380 125,878 -0.00(-2.56%)
Jul 17, 2014 0.0400 0.0400 0.0270 0.0390 277,236 -0.00(-4.88%)
Jul 16, 2014 0.0500 0.0500 0.0205 0.0410 2,987,881 -0.01(-25.32%)
Jul 14, 2014 0.0549 0.0549 0.0549 0 +0.00(+1.67%)
Jul 11, 2014 0.0500 0.0560 0.0450 0.0540 109,903 -0.00(-3.57%)
Jul 10, 2014 0.0350 0.0560 0.0350 0.0560 152,031 +0.01(+12.00%)
Jul 08, 2014 0.0500 0.0500 0.0500 0 +0.00(+5.26%)
Jul 07, 2014 0.0475 0.0574 0.0467 0.0475 243,052 -0.01(-17.25%)
Jul 03, 2014 0.0574 0.0574 0.0574 0 -0.00(-1.03%)
Jul 02, 2014 0.0500 0.0580 0.0450 0.0580 51,427 +0.01(+16.70%)
Jul 01, 2014 0.0399 0.0497 0.0395 0.0497 244,450 +0.02(+65.67%)
Jun 30, 2014 0.0320 0.0449 0.0300 0.0300 73,000 -0.01(-33.18%)
Jun 27, 2014 0.0449 0.0449 0.0449 0.0449 12,700 -0.00(-7.42%)
Jun 26, 2014 0.0400 0.0485 0.0400 0.0485 20,000 +0.01(+21.25%)
Jun 25, 2014 0.0400 0.0400 0.0312 0.0400 305,601 +0.01(+26.58%)
Jun 24, 2014 0.0340 0.0500 0.0316 0.0316 1,170,000 -0.01(-15.73%)
Jun 23, 2014 0.0400 0.0400 0.0312 0.0375 506,482 -0.01(-16.67%)
Jun 19, 2014 0.0450 0.0450 0.0450 0 -0.00(-1.10%)
Jun 18, 2014 0.0424 0.0455 0.0400 0.0455 195,385 +0.00(+7.06%)
Jun 16, 2014 0.0425 0.0425 0.0425 0 -0.00(-7.41%)
Jun 13, 2014 0.0411 0.0460 0.0350 0.0459 919,399 -0.00(-8.20%)
Jun 12, 2014 0.0520 0.0520 0.0500 0.0500 55,500 +0.01(+11.11%)
Jun 11, 2014 0.0451 0.0520 0.0425 0.0450 478,000 -0.01(-25.00%)
Jun 10, 2014 0.0520 0.0600 0.0450 0.0600 228,200 -0.00(-3.23%)
Jun 06, 2014 0.0599 0.0620 0.0400 0.0620 1,048,771 +0.00(+3.51%)
Jun 05, 2014 0.0620 0.0620 0.0500 0.0599 413,447 -0.00(-2.28%)
Jun 04, 2014 0.0700 0.0700 0.0570 0.0613 1,802,196 -0.00(-5.69%)
Jun 03, 2014 0.0720 0.0720 0.0650 0.0650 524,975 -0.01(-9.72%)
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.