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 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 7, 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 31, 2019 0.0025 0.0025 0.0025 0.0025 200,000 -0.00(-26.47%)
May 30, 2019 0.0034 0.0034 0.0034 0.0034 100 +0.00(+0.00%)
May 29, 2019 0.0035 0.0035 0.0034 0.0034 26,319 +0.00(+0.00%)
May 28, 2019 0.0024 0.0034 0.0024 0.0034 150,006 +0.00(+30.77%)
May 24, 2019 0.0035 0.0035 0.0026 0.0026 520,000 -0.00(-21.21%)
May 23, 2019 0.0023 0.0035 0.0023 0.0033 137,500 +0.00(+26.92%)
May 22, 2019 0.0026 0.0026 0.0026 0.0026 329,602 +0.00(+0.00%)
May 21, 2019 0.0030 0.0030 0.0026 0.0026 2,249,952 -0.00(-18.75%)
May 20, 2019 0.0030 0.0032 0.0030 0.0032 344,214 +0.00(+18.52%)
May 17, 2019 0.0026 0.0029 0.0026 0.0027 304,900 +0.00(+3.85%)
May 16, 2019 0.0025 0.0027 0.0025 0.0026 1,645,052 -0.00(-3.70%)
May 15, 2019 0.0026 0.0027 0.0025 0.0027 550,000 +0.00(+0.00%)
May 14, 2019 0.0028 0.0028 0.0026 0.0027 195,720 -0.00(-22.86%)
May 13, 2019 0.0023 0.0044 0.0023 0.0035 3,250,194 +0.00(+52.17%)
May 10, 2019 0.0028 0.0028 0.0023 0.0023 445,700 -0.00(-17.86%)
May 09, 2019 0.0025 0.0030 0.0023 0.0028 1,813,971 +0.00(+0.00%)
May 08, 2019 0.0025 0.0030 0.0023 0.0028 771,669 +0.00(+12.00%)
May 07, 2019 0.0034 0.0034 0.0023 0.0025 2,088,598 -0.00(-26.47%)
May 06, 2019 0.0034 0.0035 0.0030 0.0034 245,259 +0.00(+13.33%)
May 03, 2019 0.0030 0.0030 0.0030 0.0030 27,700 +0.00(+0.00%)
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.