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 30, 2019 0.0036 0.0049 0.0034 0.0044 5,482,500 +0.00(+22.22%)
Aug 29, 2019 0.0038 0.0043 0.0036 0.0036 1,120,500 -0.00(-5.26%)
Aug 28, 2019 0.0038 0.0041 0.0038 0.0038 1,284,996 +0.00(+0.00%)
Aug 27, 2019 0.0045 0.0047 0.0038 0.0038 7,626,919 -0.00(-7.32%)
Aug 26, 2019 0.0042 0.0071 0.0038 0.0041 22,342,534 -0.00(-14.58%)
Aug 23, 2019 0.0038 0.0048 0.0035 0.0048 2,004,900 +0.00(+9.09%)
Aug 22, 2019 0.0042 0.0055 0.0036 0.0044 923,424 -0.00(-10.20%)
Aug 21, 2019 0.0038 0.0049 0.0038 0.0049 423,700 +0.00(+8.89%)
Aug 20, 2019 0.0041 0.0045 0.0038 0.0045 118,288 -0.00(-4.26%)
Aug 19, 2019 0.0048 0.0048 0.0041 0.0047 150,000 -0.00(-2.08%)
Aug 16, 2019 0.0043 0.0048 0.0041 0.0048 480,500 +0.00(+2.13%)
Aug 15, 2019 0.0050 0.0050 0.0039 0.0047 1,091,755 -0.00(-6.00%)
Aug 14, 2019 0.0051 0.0053 0.0050 0.0050 191,600 -0.00(-7.41%)
Aug 13, 2019 0.0057 0.0058 0.0051 0.0054 1,198,396 -0.00(-5.26%)
Aug 12, 2019 0.0060 0.0060 0.0049 0.0057 2,137,596 -0.00(-5.00%)
Aug 09, 2019 0.0057 0.0060 0.0054 0.0060 2,746,300 +0.00(+11.11%)
Aug 08, 2019 0.0044 0.0060 0.0042 0.0054 8,331,018 +0.00(+25.58%)
Aug 07, 2019 0.0040 0.0054 0.0039 0.0043 4,381,699 +0.00(+7.50%)
Aug 06, 2019 0.0038 0.0040 0.0035 0.0040 1,865,634 +0.00(+11.11%)
Aug 05, 2019 0.0041 0.0044 0.0036 0.0036 4,434,727 -0.00(-12.20%)
Aug 02, 2019 0.0040 0.0044 0.0039 0.0041 3,014,600 +0.00(+10.81%)
Aug 01, 2019 0.0036 0.0046 0.0036 0.0037 1,314,994 +0.00(+2.78%)
Jul 31, 2019 0.0038 0.0044 0.0036 0.0036 1,771,000 -0.00(-2.70%)
Jul 30, 2019 0.0038 0.0043 0.0036 0.0037 4,983,512 -0.00(-7.50%)
Jul 29, 2019 0.0040 0.0040 0.0038 0.0040 10,274,853 -0.00(-6.98%)
Jul 26, 2019 0.0041 0.0043 0.0038 0.0043 5,627,500 -0.00(-4.44%)
Jul 25, 2019 0.0051 0.0051 0.0039 0.0045 12,289,744 -0.00(-13.46%)
Jul 24, 2019 0.0052 0.0059 0.0047 0.0052 3,214,871 -0.00(-11.86%)
Jul 23, 2019 0.0059 0.0068 0.0051 0.0059 1,963,020 +0.00(+0.00%)
Jul 22, 2019 0.0060 0.0060 0.0050 0.0059 6,691,013 -0.00(-1.67%)
Jul 19, 2019 0.0060 0.0069 0.0052 0.0060 2,662,100 +0.00(+1.69%)
Jul 18, 2019 0.0068 0.0068 0.0054 0.0059 7,105,849 -0.00(-13.24%)
Jul 17, 2019 0.0066 0.0075 0.0050 0.0068 12,429,529 +0.00(+0.00%)
Jul 16, 2019 0.0094 0.0100 0.0068 0.0068 26,239,972 -0.00(-25.27%)
Jul 15, 2019 0.0050 0.0092 0.0050 0.0091 32,326,444 +0.00(+102.22%)
Jul 12, 2019 0.0048 0.0053 0.0043 0.0045 6,295,200 -0.00(-8.16%)
Jul 11, 2019 0.0036 0.0050 0.0034 0.0049 6,467,125 +0.00(+40.00%)
Jul 10, 2019 0.0038 0.0039 0.0035 0.0035 231,700 -0.00(-7.89%)
Jul 09, 2019 0.0034 0.0038 0.0033 0.0038 3,640,854 +0.00(+11.76%)
Jul 08, 2019 0.0033 0.0036 0.0033 0.0034 2,360,224 +0.00(+3.03%)
Jul 05, 2019 0.0035 0.0035 0.0033 0.0033 382,000 -0.00(-5.71%)
Jul 03, 2019 0.0033 0.0037 0.0033 0.0035 1,147,200 +0.00(+6.06%)
Jul 02, 2019 0.0031 0.0037 0.0031 0.0033 829,001 -0.00(-10.81%)
Jul 01, 2019 0.0037 0.0037 0.0033 0.0037 582,164 -0.00(-2.63%)
Jun 28, 2019 0.0038 0.0039 0.0033 0.0038 1,029,400 +0.00(+0.00%)
Jun 27, 2019 0.0034 0.0038 0.0034 0.0038 2,762,361 +0.00(+8.57%)
Jun 26, 2019 0.0032 0.0039 0.0031 0.0035 4,250,261 +0.00(+0.00%)
Jun 25, 2019 0.0038 0.0041 0.0032 0.0035 11,439,557 -0.00(-16.67%)
Jun 24, 2019 0.0038 0.0044 0.0036 0.0042 5,200,794 +0.00(+10.53%)
Jun 21, 2019 0.0057 0.0057 0.0028 0.0038 71,423,600 -0.00(-22.45%)
Jun 20, 2019 0.0048 0.0077 0.0043 0.0049 41,605,280 +0.00(+16.67%)
Jun 19, 2019 0.0043 0.0047 0.0032 0.0042 2,764,265 +0.00(+0.00%)
Jun 18, 2019 0.0043 0.0046 0.0035 0.0042 7,588,225 -0.00(-2.33%)
Jun 17, 2019 0.0031 0.0044 0.0031 0.0043 8,496,327 +0.00(+38.71%)
Jun 14, 2019 0.0038 0.0038 0.0031 0.0031 556,500 -0.00(-11.43%)
Jun 13, 2019 0.0035 0.0035 0.0035 0.0035 1,000 -0.00(-7.89%)
Jun 12, 2019 0.0033 0.0038 0.0025 0.0038 3,408,148 +0.00(+2.70%)
Jun 11, 2019 0.0033 0.0040 0.0031 0.0037 4,398,633 +0.00(+23.33%)
Jun 10, 2019 0.0030 0.0030 0.0030 0.0030 100,000 -0.00(-9.09%)
Jun 07, 2019 0.0035 0.0035 0.0033 0.0033 365,000 -0.00(-2.94%)
Jun 06, 2019 0.0033 0.0034 0.0024 0.0034 1,154,968 +0.00(+0.00%)
Jun 05, 2019 0.0034 0.0034 0.0024 0.0034 513,000 +0.00(+0.00%)
Jun 04, 2019 0.0033 0.0035 0.0029 0.0034 917,360 +0.00(+41.67%)
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.