Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Diversified Holdings Corp (OP: ADHC )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 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 (%)
Nov 29, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 28, 2016 0.0002 0.0003 0.0002 0.0003 28,895,068 +0.00(+20.00%)
Nov 23, 2016 0.0003 0.0003 0.0003 10 +0.00(+25.00%)
Nov 10, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 07, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Nov 04, 2016 0.0003 0.0003 0.0003 0.0003 22,255 +0.00(+0.00%)
Oct 31, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 28, 2016 0.0003 0.0003 0.0003 0.0003 6,209,650 +0.00(+0.00%)
Oct 27, 2016 0.0003 0.0003 0.0002 0.0003 8,873,733 +0.00(+0.00%)
Oct 19, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 17, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Oct 13, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 11, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Oct 03, 2016 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 30, 2016 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 29, 2016 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 28, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Sep 27, 2016 0.0002 0.0002 0.0002 0.0002 3,010,000 +0.00(+100.00%)
Sep 15, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Sep 09, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Sep 08, 2016 0.0001 0.0001 0.0001 0.0001 195,300 -0.00(-50.00%)
Sep 07, 2016 0.0002 0.0002 0.0002 0.0002 1,140,000 +0.00(+0.00%)
Sep 06, 2016 0.0002 0.0002 0.0002 0.0002 5,000,000 +0.00(+0.00%)
Sep 01, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 29, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 26, 2016 0.0002 0.0002 0.0002 0.0002 20,000 +0.00(+0.00%)
Aug 25, 2016 0.0002 0.0002 0.0002 0.0002 70,000 +0.00(+0.00%)
Aug 19, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 15, 2016 0.0002 0.0002 0.0002 0 -0.00(-20.00%)
Aug 08, 2016 0.0003 0.0003 0.0003 0 +0.00(+25.00%)
Aug 05, 2016 0.0002 0.0002 0.0002 0.0002 9,000,000 +0.00(+0.00%)
Aug 04, 2016 0.0002 0.0002 0.0002 0.0002 4,519,609 +0.00(+0.00%)
Jul 28, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 21, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 20, 2016 0.0002 0.0002 0.0002 0.0002 856,415 -0.00(-33.33%)
Jul 13, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Jul 11, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 08, 2016 0.0002 0.0002 0.0002 0.0002 3,500,000 -0.00(-33.33%)
Jul 07, 2016 0.0002 0.0003 0.0002 0.0003 5,074,494 +0.00(+3.45%)
Jul 05, 2016 0.0002 0.0003 0.0002 0.0003 559,123 +0.00(+45.00%)
Jul 01, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 20, 2016 0.0002 0.0002 0.0002 0 -0.00(-4.76%)
Jun 15, 2016 0.0002 0.0002 0.0002 0 +0.00(+16.67%)
Jun 10, 2016 0.0002 0.0002 0.0002 0 -0.00(-10.00%)
Jun 09, 2016 0.0002 0.0002 0.0002 0.0002 229,896 +0.00(+0.00%)
Jun 06, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 26, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 13, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 09, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 05, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 02, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 21, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 20, 2016 0.0002 0.0002 0.0002 0.0002 260 +0.00(+0.00%)
Apr 19, 2016 0.0002 0.0002 0.0002 0.0002 1,316 +0.00(+0.00%)
Apr 15, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 12, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 06, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 01, 2016 0.0002 0.0002 0.0002 30 +0.00(+0.00%)
Mar 31, 2016 0.0002 0.0002 0.0002 0.0002 731,000 +0.00(+0.00%)
Mar 30, 2016 0.0002 0.0002 0.0002 0.0002 4,792,503 +0.00(+100.00%)
Mar 17, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 15, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 14, 2016 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Mar 01, 2016 0.0001 0.0001 0.0001 0 -0.00(-44.44%)
Feb 25, 2016 0.0002 0.0002 0.0002 0 -0.00(-10.00%)
Feb 22, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Feb 18, 2016 0.0001 0.0001 0.0001 10 -0.00(-33.33%)
Feb 17, 2016 0.0001 0.0001 0.0001 0.0001 171,241 -0.00(-25.00%)
Feb 16, 2016 0.0002 0.0002 0.0002 0.0002 3,819,610 +0.00(+0.00%)
Feb 02, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 28, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Jan 27, 2016 0.0001 0.0001 0.0001 0.0001 853,945 -0.00(-50.00%)
Jan 19, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Jan 15, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jan 13, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 12, 2016 0.0002 0.0002 0.0002 0.0002 114,500 -0.00(-28.57%)
Jan 11, 2016 0.0003 0.0003 0.0003 0.0003 410,000 -0.00(-6.67%)
Jan 08, 2016 0.0002 0.0003 0.0002 0.0003 4,471,402 +0.00(+50.00%)
Jan 05, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 31, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 30, 2015 0.0002 0.0002 0.0002 0.0002 4,611 +0.00(+100.00%)
Dec 29, 2015 0.0003 0.0003 0.0001 0.0001 1,996,671 -0.00(-66.67%)
Dec 28, 2015 0.0002 0.0003 0.0002 0.0003 175,100 +0.00(+200.00%)
Dec 23, 2015 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Dec 18, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 16, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 11, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 10, 2015 0.0002 0.0002 0.0002 0.0002 8,010,100 +0.00(+5.26%)
Dec 08, 2015 0.0002 0.0002 0.0002 0 +0.00(+90.00%)
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.