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: 12:28 PM EDT, May 17, 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 (%)
Apr 30, 2018 0.0039 0.0055 0.0039 0.0053 24,519,714 +0.00(+32.50%)
Apr 27, 2018 0.0046 0.0048 0.0036 0.0040 14,624,532 -0.00(-4.76%)
Apr 26, 2018 0.0031 0.0048 0.0030 0.0042 33,991,776 +0.00(+35.48%)
Apr 25, 2018 0.0028 0.0032 0.0025 0.0031 27,223,878 +0.00(+29.17%)
Apr 24, 2018 0.0027 0.0027 0.0024 0.0024 2,999,333 -0.00(-11.11%)
Apr 23, 2018 0.0024 0.0027 0.0022 0.0027 6,894,196 +0.00(+12.50%)
Apr 20, 2018 0.0020 0.0024 0.0020 0.0024 7,387,864 +0.00(+9.09%)
Apr 19, 2018 0.0017 0.0022 0.0017 0.0022 1,194,726 +0.00(+0.00%)
Apr 18, 2018 0.0020 0.0022 0.0020 0.0022 1,620,000 +0.00(+29.41%)
Apr 17, 2018 0.0020 0.0020 0.0016 0.0017 2,909,400 -0.00(-5.56%)
Apr 16, 2018 0.0022 0.0022 0.0018 0.0018 1,939,007 -0.00(-18.18%)
Apr 13, 2018 0.0024 0.0024 0.0019 0.0022 10,187,727 -0.00(-8.33%)
Apr 12, 2018 0.0018 0.0027 0.0018 0.0024 49,615,940 +0.00(+33.33%)
Apr 11, 2018 0.0013 0.0018 0.0012 0.0018 7,112,482 +0.00(+71.43%)
Apr 10, 2018 0.0013 0.0013 0.0010 0.0010 1,371,102 -0.00(-19.23%)
Apr 09, 2018 0.0012 0.0013 0.0012 0.0013 973,795 +0.00(+18.18%)
Apr 06, 2018 0.0014 0.0014 0.0011 0.0011 852,000 -0.00(-21.43%)
Apr 05, 2018 0.0013 0.0014 0.0010 0.0014 1,771,450 +0.00(+28.56%)
Apr 04, 2018 0.0012 0.0013 0.0010 0.0011 6,886,250 -0.00(-16.23%)
Apr 03, 2018 0.0016 0.0016 0.0013 0.0013 841,221 -0.00(-13.33%)
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.