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 28, 2020 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Aug 27, 2020 0.0016 0.0017 0.0015 0.0017 182,000 +0.00(+0.00%)
Aug 26, 2020 0.0017 0.0017 0.0017 0.0017 825,000 +0.00(+30.77%)
Aug 24, 2020 0.0013 0.0013 0.0013 0 -0.00(-18.75%)
Aug 21, 2020 0.0014 0.0016 0.0013 0.0016 302,000 +0.00(+6.67%)
Aug 20, 2020 0.0016 0.0016 0.0015 0.0015 7,275 -0.00(-16.67%)
Aug 19, 2020 0.0018 0.0018 0.0018 5 +0.00(+0.00%)
Aug 17, 2020 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
Aug 14, 2020 0.0016 0.0016 0.0016 0.0016 1,540,000 +0.00(+6.67%)
Aug 13, 2020 0.0014 0.0015 0.0014 0.0015 220,100 +0.00(+0.00%)
Aug 12, 2020 0.0016 0.0016 0.0013 0.0015 2,501,000 -0.00(-11.76%)
Aug 11, 2020 0.0017 0.0017 0.0017 0.0017 95,009 +0.00(+6.25%)
Aug 10, 2020 0.0014 0.0016 0.0014 0.0016 1,897,500 +0.00(+14.29%)
Aug 07, 2020 0.0016 0.0016 0.0014 0.0014 1,573,500 -0.00(-12.50%)
Aug 06, 2020 0.0017 0.0017 0.0014 0.0016 765,555 +0.00(+6.67%)
Aug 05, 2020 0.0017 0.0018 0.0013 0.0015 15,845,520 -0.00(-6.25%)
Aug 04, 2020 0.0018 0.0018 0.0016 0.0016 1,280,000 -0.00(-5.88%)
Aug 03, 2020 0.0016 0.0018 0.0016 0.0017 2,227,600 +0.00(+6.25%)
Jul 31, 2020 0.0015 0.0017 0.0015 0.0016 5,337,700 -0.00(-20.00%)
Jul 28, 2020 0.0020 0.0020 0.0020 0 +0.00(+25.00%)
Jul 27, 2020 0.0016 0.0020 0.0016 0.0016 300,000 +0.00(+0.00%)
Jul 24, 2020 0.0018 0.0018 0.0016 0.0016 100,000 +0.00(+6.67%)
Jul 23, 2020 0.0015 0.0015 0.0015 0.0015 10,000 -0.00(-16.67%)
Jul 22, 2020 0.0020 0.0020 0.0018 0.0018 149,090 +0.00(+20.00%)
Jul 21, 2020 0.0019 0.0020 0.0015 0.0015 5,684,663 -0.00(-31.82%)
Jul 17, 2020 0.0022 0.0022 0.0022 0 +0.00(+15.79%)
Jul 16, 2020 0.0016 0.0019 0.0015 0.0019 203,000 +0.00(+5.56%)
Jul 15, 2020 0.0018 0.0021 0.0018 0.0018 1,010,003 +0.00(+0.00%)
Jul 14, 2020 0.0021 0.0021 0.0018 0.0018 505,001 -0.00(-25.00%)
Jul 13, 2020 0.0020 0.0024 0.0019 0.0024 571,486 +0.00(+0.00%)
Jul 10, 2020 0.0019 0.0024 0.0019 0.0024 203,100 +0.00(+0.00%)
Jul 09, 2020 0.0021 0.0024 0.0019 0.0024 2,964,200 +0.00(+4.35%)
Jul 08, 2020 0.0020 0.0024 0.0020 0.0023 1,517,501 +0.00(+9.52%)
Jul 07, 2020 0.0015 0.0022 0.0015 0.0021 4,595,500 +0.00(+23.53%)
Jul 06, 2020 0.0017 0.0017 0.0015 0.0017 405,396 +0.00(+13.33%)
Jul 02, 2020 0.0015 0.0017 0.0014 0.0015 2,754,800 -0.00(-21.05%)
Jun 30, 2020 0.0019 0.0019 0.0019 0 -0.00(-17.39%)
Jun 29, 2020 0.0019 0.0023 0.0019 0.0023 7,743,061 +0.00(+35.29%)
Jun 26, 2020 0.0015 0.0017 0.0015 0.0017 1,190,000 +0.00(+6.25%)
Jun 25, 2020 0.0016 0.0023 0.0015 0.0016 11,080,273 +0.00(+14.29%)
Jun 23, 2020 0.0014 0.0014 0.0014 0 -0.00(-12.50%)
Jun 22, 2020 0.0011 0.0016 0.0011 0.0016 6,277,417 +0.00(+45.45%)
Jun 19, 2020 0.0011 0.0011 0.0011 0.0011 90,000 -0.00(-21.43%)
Jun 18, 2020 0.0011 0.0014 0.0011 0.0014 17,957 +0.00(+0.00%)
Jun 17, 2020 0.0011 0.0014 0.0011 0.0014 2,003,000 +0.00(+0.00%)
Jun 15, 2020 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 12, 2020 0.0012 0.0014 0.0012 0.0014 534,000 +0.00(+27.27%)
Jun 10, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jun 09, 2020 0.0011 0.0011 0.0011 0.0011 150 -0.00(-21.43%)
Jun 08, 2020 0.0014 0.0014 0.0013 0.0014 195,000 +0.00(+7.69%)
Jun 05, 2020 0.0014 0.0014 0.0013 0.0013 451,800 +0.00(+8.33%)
Jun 04, 2020 0.0011 0.0012 0.0011 0.0012 950,153 -0.00(-20.00%)
Jun 03, 2020 0.0015 0.0015 0.0012 0.0015 911,000 +0.00(+0.00%)
Jun 02, 2020 0.0012 0.0015 0.0011 0.0015 1,077,894 +0.00(+7.14%)
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.