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: 3:33 PM EDT, Apr 25, 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 (%)
Feb 26, 2021 0.0050 0.0058 0.0045 0.0045 14,088,100 -0.00(-10.00%)
Feb 25, 2021 0.0059 0.0060 0.0048 0.0050 10,901,552 -0.00(-21.88%)
Feb 24, 2021 0.0053 0.0067 0.0053 0.0064 8,700,235 +0.00(+16.36%)
Feb 23, 2021 0.0062 0.0070 0.0051 0.0055 9,418,936 -0.00(-8.33%)
Feb 22, 2021 0.0062 0.0062 0.0044 0.0060 30,254,612 +0.00(+0.00%)
Feb 19, 2021 0.0072 0.0077 0.0060 0.0060 21,247,900 -0.00(-16.67%)
Feb 18, 2021 0.0082 0.0084 0.0060 0.0072 38,281,152 -0.00(-10.00%)
Feb 17, 2021 0.0210 0.0210 0.0054 0.0080 306,220,544 -0.01(-60.00%)
Feb 16, 2021 0.0206 0.0250 0.0170 0.0200 7,428,416 +0.00(+0.50%)
Feb 12, 2021 0.0210 0.0296 0.0113 0.0199 15,491,600 -0.00(-9.55%)
Feb 11, 2021 0.0170 0.0310 0.0165 0.0220 50,144,864 +0.00(+29.41%)
Feb 10, 2021 0.0109 0.0170 0.0100 0.0170 27,132,036 +0.01(+60.38%)
Feb 09, 2021 0.0096 0.0109 0.0090 0.0106 13,929,016 +0.00(+10.42%)
Feb 08, 2021 0.0098 0.0099 0.0085 0.0096 20,391,468 +0.00(+5.49%)
Feb 05, 2021 0.0099 0.0099 0.0080 0.0091 8,732,800 +0.00(+8.33%)
Feb 04, 2021 0.0083 0.0105 0.0075 0.0084 12,497,876 +0.00(+5.00%)
Feb 03, 2021 0.0085 0.0085 0.0070 0.0080 10,734,705 +0.00(+0.00%)
Feb 02, 2021 0.0094 0.0094 0.0065 0.0080 15,466,727 -0.00(-5.88%)
Feb 01, 2021 0.0100 0.0110 0.0083 0.0085 8,289,519 -0.00(-12.37%)
Jan 29, 2021 0.0093 0.0100 0.0075 0.0097 11,164,900 +0.00(+8.99%)
Jan 28, 2021 0.0145 0.0165 0.0062 0.0089 41,004,236 -0.00(-15.24%)
Jan 27, 2021 0.0114 0.0127 0.0103 0.0105 20,186,978 -0.00(-5.41%)
Jan 26, 2021 0.0118 0.0126 0.0095 0.0111 17,541,812 -0.00(-3.48%)
Jan 25, 2021 0.0113 0.0127 0.0090 0.0115 39,396,924 +0.00(+9.52%)
Jan 22, 2021 0.0145 0.0145 0.0090 0.0105 28,854,500 -0.00(-9.48%)
Jan 21, 2021 0.0117 0.0150 0.0083 0.0116 65,686,276 +0.00(+10.48%)
Jan 20, 2021 0.0087 0.0170 0.0078 0.0105 128,918,416 +0.00(+36.36%)
Jan 19, 2021 0.0036 0.0085 0.0033 0.0077 115,511,240 +0.00(+133.33%)
Jan 15, 2021 0.0040 0.0040 0.0029 0.0033 6,224,800 -0.00(-13.16%)
Jan 14, 2021 0.0033 0.0041 0.0033 0.0038 11,873,498 +0.00(+2.70%)
Jan 13, 2021 0.0030 0.0038 0.0029 0.0037 18,190,768 +0.00(+27.59%)
Jan 12, 2021 0.0033 0.0033 0.0028 0.0029 2,692,633 -0.00(-3.33%)
Jan 11, 2021 0.0030 0.0034 0.0029 0.0030 3,307,337 -0.00(-3.23%)
Jan 08, 2021 0.0034 0.0034 0.0028 0.0031 7,814,000 -0.00(-11.43%)
Jan 07, 2021 0.0030 0.0035 0.0027 0.0035 11,390,462 +0.00(+16.67%)
Jan 06, 2021 0.0030 0.0033 0.0029 0.0030 4,751,230 -0.00(-9.09%)
Jan 05, 2021 0.0035 0.0038 0.0030 0.0033 14,573,664 -0.00(-5.71%)
Jan 04, 2021 0.0045 0.0045 0.0031 0.0035 18,452,328 -0.00(-10.26%)
Dec 31, 2020 0.0039 0.0039 0.0039 36,204,616 +0.00(+5.41%)
Dec 30, 2020 0.0040 0.0048 0.0032 0.0037 36,204,616 -0.00(-5.13%)
Dec 29, 2020 0.0039 0.0044 0.0034 0.0039 14,876,542 +0.00(+0.00%)
Dec 28, 2020 0.0033 0.0047 0.0032 0.0039 30,148,848 +0.00(+14.71%)
Dec 24, 2020 0.0036 0.0036 0.0031 0.0034 3,763,900 -0.00(-5.56%)
Dec 23, 2020 0.0036 0.0040 0.0031 0.0036 8,749,107 -0.00(-10.00%)
Dec 22, 2020 0.0030 0.0042 0.0030 0.0040 9,378,222 +0.00(+17.65%)
Dec 21, 2020 0.0032 0.0038 0.0029 0.0034 9,395,831 -0.00(-10.53%)
Dec 18, 2020 0.0033 0.0038 0.0026 0.0038 22,417,500 +0.00(+11.76%)
Dec 17, 2020 0.0044 0.0050 0.0032 0.0034 43,135,908 -0.00(-34.62%)
Dec 16, 2020 0.0047 0.0062 0.0043 0.0052 24,413,760 +0.00(+6.12%)
Dec 15, 2020 0.0056 0.0056 0.0045 0.0049 17,911,196 -0.00(-7.55%)
Dec 14, 2020 0.0057 0.0060 0.0041 0.0053 26,780,250 -0.00(-7.02%)
Dec 11, 2020 0.0054 0.0058 0.0036 0.0057 46,762,500 +0.00(+18.75%)
Dec 10, 2020 0.0030 0.0048 0.0029 0.0048 41,856,468 +0.00(+65.52%)
Dec 09, 2020 0.0042 0.0042 0.0029 0.0029 8,138,301 -0.00(-29.27%)
Dec 08, 2020 0.0040 0.0042 0.0033 0.0041 25,633,636 +0.00(+10.81%)
Dec 07, 2020 0.0033 0.0044 0.0028 0.0037 38,721,344 +0.00(+12.12%)
Dec 04, 2020 0.0028 0.0034 0.0025 0.0033 17,879,400 +0.00(+22.22%)
Dec 03, 2020 0.0027 0.0029 0.0026 0.0027 4,318,008 +0.00(+3.85%)
Dec 02, 2020 0.0030 0.0030 0.0025 0.0026 11,507,491 -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.