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

American Diversified Holdings Corp (OP: ADHC )

0.0009 -0.0001 (-10.00%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 10, 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 (%)
Jul 31, 2015 0.0003 0.0004 0.0003 0.0003 45,350,000 -0.00(-25.00%)
Jul 30, 2015 0.0004 0.0004 0.0004 0.0004 31,445,000 -0.00(-20.00%)
Jul 29, 2015 0.0004 0.0005 0.0004 0.0005 4,552,342 +0.00(+25.00%)
Jul 28, 2015 0.0004 0.0004 0.0004 0.0004 3,054,562 +0.00(+0.00%)
Jul 27, 2015 0.0005 0.0005 0.0004 0.0004 3,505,086 +0.00(+0.00%)
Jul 24, 2015 0.0004 0.0005 0.0004 0.0004 215,000 -0.00(-33.33%)
Jul 23, 2015 0.0004 0.0006 0.0004 0.0006 1,463,501 +0.00(+20.00%)
Jul 22, 2015 0.0005 0.0006 0.0005 0.0005 6,417,000 -0.00(-16.67%)
Jul 21, 2015 0.0005 0.0006 0.0005 0.0006 7,512,016 +0.00(+20.00%)
Jul 20, 2015 0.0007 0.0007 0.0005 0.0005 8,140,849 -0.00(-28.57%)
Jul 17, 2015 0.0006 0.0007 0.0006 0.0007 6,887,389 +0.00(+40.00%)
Jul 16, 2015 0.0006 0.0007 0.0005 0.0005 2,503,731 -0.00(-16.67%)
Jul 15, 2015 0.0008 0.0009 0.0006 0.0006 14,808,822 -0.00(-25.00%)
Jul 14, 2015 0.0007 0.0010 0.0006 0.0008 33,084,572 +0.00(+14.29%)
Jul 13, 2015 0.0005 0.0007 0.0005 0.0007 11,903,879 +0.00(+40.00%)
Jul 10, 2015 0.0005 0.0006 0.0005 0.0005 8,989,328 -0.00(-28.57%)
Jul 09, 2015 0.0006 0.0007 0.0005 0.0007 8,987,455 +0.00(+0.00%)
Jul 08, 2015 0.0008 0.0009 0.0006 0.0007 6,854,686 -0.00(-12.50%)
Jul 07, 2015 0.0009 0.0009 0.0006 0.0008 13,917,500 +0.00(+0.00%)
Jul 06, 2015 0.0008 0.0011 0.0008 0.0008 35,666,584 +0.00(+0.00%)
Jul 02, 2015 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Jul 01, 2015 0.0006 0.0007 0.0006 0.0007 4,038,846 +0.00(+16.67%)
Jun 30, 2015 0.0004 0.0008 0.0004 0.0006 33,340,272 +0.00(+20.00%)
Jun 29, 2015 0.0004 0.0006 0.0004 0.0005 7,203,181 +0.00(+25.00%)
Jun 26, 2015 0.0006 0.0006 0.0004 0.0004 3,462,500 -0.00(-33.33%)
Jun 25, 2015 0.0004 0.0006 0.0004 0.0006 646,280 +0.00(+20.00%)
Jun 24, 2015 0.0004 0.0005 0.0004 0.0005 712,731 +0.00(+0.00%)
Jun 23, 2015 0.0004 0.0005 0.0004 0.0005 5,685,100 +0.00(+0.00%)
Jun 22, 2015 0.0004 0.0005 0.0004 0.0005 2,230,000 +0.00(+0.00%)
Jun 19, 2015 0.0005 0.0005 0.0003 0.0005 11,481,431 +0.00(+0.00%)
Jun 18, 2015 0.0005 0.0005 0.0004 0.0005 1,129,500 +0.00(+0.00%)
Jun 17, 2015 0.0007 0.0007 0.0004 0.0005 12,613,527 -0.00(-28.57%)
Jun 16, 2015 0.0005 0.0008 0.0005 0.0007 39,246,800 +0.00(+40.00%)
Jun 15, 2015 0.0005 0.0005 0.0004 0.0005 11,154,939 +0.00(+0.00%)
Jun 12, 2015 0.0006 0.0006 0.0004 0.0005 15,426,222 -0.00(-16.67%)
Jun 11, 2015 0.0005 0.0007 0.0004 0.0006 171,322,048 +0.00(+0.00%)
Jun 10, 2015 0.0008 0.0009 0.0005 0.0006 140,166,016 -0.00(-33.33%)
Jun 09, 2015 0.0018 0.0020 0.0009 0.0009 70,813,368 -0.00(-35.71%)
Jun 08, 2015 0.0015 0.0015 0.0014 0.0014 270,000 -0.00(-12.50%)
Jun 04, 2015 0.0016 0.0016 0.0016 60 +0.00(+6.67%)
Jun 03, 2015 0.0040 0.0040 0.0014 0.0015 27,261,556 -0.00(-50.00%)
Jun 02, 2015 0.0020 0.0030 0.0018 0.0030 19,285,828 +0.00(+36.36%)
May 29, 2015 0.0022 0.0022 0.0022 0 -0.00(-8.33%)
May 21, 2015 0.0024 0.0024 0.0024 0 -0.00(-2.04%)
May 20, 2015 0.0025 0.0025 0.0024 0.0024 140,000 +0.00(+0.82%)
May 15, 2015 0.0024 0.0024 0.0024 0 +0.00(+5.65%)
May 14, 2015 0.0022 0.0023 0.0015 0.0023 470,000 +0.00(+4.55%)
May 13, 2015 0.0022 0.0022 0.0022 0.0022 111 +0.00(+0.00%)
May 12, 2015 0.0030 0.0030 0.0022 0.0022 301,300 -0.00(-24.14%)
May 11, 2015 0.0031 0.0031 0.0029 0.0029 225,000 -0.00(-9.38%)
May 08, 2015 0.0023 0.0033 0.0011 0.0032 4,193,771 +0.00(+60.00%)
May 07, 2015 0.0020 0.0020 0.0020 0.0020 15,000 +0.00(+0.00%)
May 06, 2015 0.0020 0.0020 0.0012 0.0020 506,000 -0.00(-4.76%)
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.