Indicators

American Diversified Holdings Corp (OP: ADHC )

0.0010 UNCHANGED

Streaming Delayed Price Updated: 9:50 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.0069	0.0085	0.0065	0.0078	15,588,788	+0.00(+8.33%)
May 27, 2021	0.0073	0.0074	0.0064	0.0072	6,536,292	+0.00(+2.86%)
May 26, 2021	0.0070	0.0075	0.0061	0.0070	12,219,245	+0.00(+1.45%)
May 25, 2021	0.0059	0.0069	0.0054	0.0069	15,187,105	+0.00(+15.00%)
May 24, 2021	0.0058	0.0060	0.0053	0.0060	18,752,000	+0.00(+0.00%)
May 21, 2021	0.0061	0.0064	0.0052	0.0060	16,826,152	-0.00(-6.25%)
May 20, 2021	0.0064	0.0070	0.0060	0.0064	27,491,144	-0.00(-4.48%)
May 19, 2021	0.0064	0.0075	0.0060	0.0067	24,469,948	-0.00(-5.63%)
May 18, 2021	0.0068	0.0090	0.0055	0.0071	45,254,940	-0.00(-21.11%)
May 17, 2021	0.0125	0.0125	0.0086	0.0090	21,314,434	-0.00(-18.18%)
May 14, 2021	0.0131	0.0140	0.0110	0.0110	22,590,032	-0.00(-13.39%)
May 13, 2021	0.0130	0.0130	0.0094	0.0127	18,532,002	-0.00(-2.31%)
May 12, 2021	0.0132	0.0146	0.0120	0.0130	4,606,862	-0.00(-2.99%)
May 11, 2021	0.0140	0.0146	0.0126	0.0134	9,632,319	-0.00(-4.29%)
May 10, 2021	0.0138	0.0151	0.0136	0.0140	5,918,742	-0.00(-6.04%)
May 07, 2021	0.0136	0.0149	0.0136	0.0149	9,714,392	+0.00(+7.97%)
May 06, 2021	0.0132	0.0149	0.0132	0.0138	10,326,377	-0.00(-1.43%)
May 05, 2021	0.0145	0.0160	0.0132	0.0140	9,169,156	+0.00(+3.70%)
May 04, 2021	0.0150	0.0161	0.0135	0.0135	17,958,232	+0.00(+2.27%)

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.