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 31, 2018 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Aug 30, 2018 0.0021 0.0025 0.0021 0.0022 874,200 +0.00(+4.76%)
Aug 29, 2018 0.0021 0.0021 0.0021 0.0021 100,000 -0.00(-16.00%)
Aug 28, 2018 0.0022 0.0026 0.0021 0.0025 723,075 +0.00(+31.58%)
Aug 27, 2018 0.0022 0.0022 0.0019 0.0019 151,915 -0.00(-9.52%)
Aug 24, 2018 0.0021 0.0026 0.0021 0.0021 594,800 -0.00(-16.00%)
Aug 23, 2018 0.0023 0.0025 0.0019 0.0025 926,187 +0.00(+4.17%)
Aug 22, 2018 0.0018 0.0024 0.0018 0.0024 849,720 +0.00(+41.18%)
Aug 21, 2018 0.0016 0.0018 0.0016 0.0017 183,176 -0.00(-5.56%)
Aug 20, 2018 0.0018 0.0022 0.0018 0.0018 436,642 +0.00(+0.00%)
Aug 17, 2018 0.0018 0.0018 0.0018 0.0018 1,098,000 -0.00(-18.18%)
Aug 16, 2018 0.0019 0.0028 0.0018 0.0022 405,051 +0.00(+37.50%)
Aug 15, 2018 0.0018 0.0020 0.0016 0.0016 394,265 -0.00(-20.00%)
Aug 14, 2018 0.0029 0.0029 0.0018 0.0020 208,916 +0.00(+5.26%)
Aug 13, 2018 0.0019 0.0030 0.0019 0.0019 180,000 +0.00(+11.76%)
Aug 10, 2018 0.0022 0.0022 0.0017 0.0017 1,037,300 -0.00(-22.73%)
Aug 09, 2018 0.0021 0.0026 0.0020 0.0022 5,891,367 +0.00(+10.00%)
Aug 08, 2018 0.0017 0.0020 0.0012 0.0020 7,215,096 +0.00(+17.65%)
Aug 07, 2018 0.0017 0.0017 0.0017 0.0017 58,236 +0.00(+0.00%)
Aug 03, 2018 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 02, 2018 0.0020 0.0021 0.0017 0.0017 320,000 -0.00(-5.56%)
Aug 01, 2018 0.0012 0.0020 0.0012 0.0018 15,563,700 +0.00(+50.00%)
Jul 31, 2018 0.0014 0.0018 0.0011 0.0012 10,735,411 -0.00(-14.29%)
Jul 30, 2018 0.0020 0.0020 0.0011 0.0014 16,370,639 -0.00(-26.32%)
Jul 27, 2018 0.0017 0.0021 0.0017 0.0019 2,277,800 +0.00(+5.56%)
Jul 26, 2018 0.0018 0.0018 0.0018 0.0018 55,000 +0.00(+0.00%)
Jul 25, 2018 0.0019 0.0019 0.0018 0.0018 85,000 -0.00(-10.00%)
Jul 24, 2018 0.0020 0.0020 0.0020 0.0020 220,000 -0.00(-2.91%)
Jul 23, 2018 0.0020 0.0021 0.0020 0.0021 2,021,695 +0.00(+3.00%)
Jul 20, 2018 0.0025 0.0027 0.0020 0.0020 7,768,471 -0.00(-31.03%)
Jul 19, 2018 0.0028 0.0029 0.0028 0.0029 361,774 +0.00(+3.57%)
Jul 18, 2018 0.0022 0.0028 0.0022 0.0028 1,748,046 +0.00(+12.00%)
Jul 17, 2018 0.0021 0.0028 0.0020 0.0025 4,449,223 +0.00(+8.70%)
Jul 16, 2018 0.0024 0.0024 0.0020 0.0023 162,389 +0.00(+4.55%)
Jul 13, 2018 0.0020 0.0022 0.0020 0.0022 2,237,133 +0.00(+10.00%)
Jul 12, 2018 0.0022 0.0022 0.0020 0.0020 2,606,622 -0.00(-13.04%)
Jul 11, 2018 0.0024 0.0024 0.0023 0.0023 137,430 -0.00(-4.17%)
Jul 10, 2018 0.0024 0.0024 0.0024 0.0024 1,540,000 -0.00(-6.61%)
Jul 09, 2018 0.0029 0.0030 0.0023 0.0026 2,733,080 -0.00(-8.21%)
Jul 06, 2018 0.0025 0.0030 0.0022 0.0028 67,576 +0.00(+0.00%)
Jul 05, 2018 0.0021 0.0031 0.0021 0.0028 1,468,078 +0.00(+33.33%)
Jul 03, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jul 02, 2018 0.0026 0.0026 0.0021 0.0021 1,622,822 +0.00(+0.00%)
Jun 29, 2018 0.0023 0.0023 0.0021 0.0021 423,449 -0.00(-8.70%)
Jun 28, 2018 0.0021 0.0023 0.0021 0.0023 85,911 +0.00(+4.55%)
Jun 27, 2018 0.0022 0.0023 0.0021 0.0022 4,144,000 +0.00(+0.00%)
Jun 26, 2018 0.0031 0.0031 0.0022 0.0022 1,705,098 -0.00(-18.52%)
Jun 25, 2018 0.0028 0.0028 0.0022 0.0027 898,500 +0.00(+0.00%)
Jun 22, 2018 0.0025 0.0028 0.0023 0.0027 1,657,274 -0.00(-6.57%)
Jun 21, 2018 0.0031 0.0031 0.0023 0.0029 1,328,779 -0.00(-7.07%)
Jun 20, 2018 0.0026 0.0036 0.0019 0.0031 8,595,054 +0.00(+19.62%)
Jun 19, 2018 0.0031 0.0031 0.0022 0.0026 16,072,791 -0.00(-18.75%)
Jun 18, 2018 0.0032 0.0032 0.0031 0.0032 7,758,707 -0.00(-13.51%)
Jun 15, 2018 0.0037 0.0032 0.0037 3,097,135 +0.00(+0.00%)
Jun 14, 2018 0.0036 0.0037 0.0033 0.0037 782,183 -0.00(-2.12%)
Jun 13, 2018 0.0037 0.0039 0.0033 0.0038 6,980,068 +0.00(+5.00%)
Jun 12, 2018 0.0037 0.0044 0.0035 0.0036 10,190,847 -0.00(-2.70%)
Jun 11, 2018 0.0039 0.0040 0.0031 0.0037 7,160,773 +0.00(+8.82%)
Jun 08, 2018 0.0040 0.0040 0.0031 0.0034 9,189,298 -0.00(-9.33%)
Jun 07, 2018 0.0036 0.0040 0.0036 0.0037 968,611 +0.00(+10.29%)
Jun 06, 2018 0.0038 0.0038 0.0033 0.0034 4,057,479 -0.00(-10.53%)
Jun 05, 2018 0.0034 0.0038 0.0033 0.0038 547,120 +0.00(+15.15%)
Jun 04, 2018 0.0037 0.0040 0.0031 0.0033 2,256,322 -0.00(-10.81%)
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.