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 (%)
Jul 31, 2018 0.0014 0.0018 0.0011 0.0012 10,735,411 -0.00(-14.29%)
Jul 30, 2018 0.0020 0.0020 0.0011 0.0014 16,370,639 -0.00(-26.32%)
Jul 27, 2018 0.0017 0.0021 0.0017 0.0019 2,277,800 +0.00(+5.56%)
Jul 26, 2018 0.0018 0.0018 0.0018 0.0018 55,000 +0.00(+0.00%)
Jul 25, 2018 0.0019 0.0019 0.0018 0.0018 85,000 -0.00(-10.00%)
Jul 24, 2018 0.0020 0.0020 0.0020 0.0020 220,000 -0.00(-2.91%)
Jul 23, 2018 0.0020 0.0021 0.0020 0.0021 2,021,695 +0.00(+3.00%)
Jul 20, 2018 0.0025 0.0027 0.0020 0.0020 7,768,471 -0.00(-31.03%)
Jul 19, 2018 0.0028 0.0029 0.0028 0.0029 361,774 +0.00(+3.57%)
Jul 18, 2018 0.0022 0.0028 0.0022 0.0028 1,748,046 +0.00(+12.00%)
Jul 17, 2018 0.0021 0.0028 0.0020 0.0025 4,449,223 +0.00(+8.70%)
Jul 16, 2018 0.0024 0.0024 0.0020 0.0023 162,389 +0.00(+4.55%)
Jul 13, 2018 0.0020 0.0022 0.0020 0.0022 2,237,133 +0.00(+10.00%)
Jul 12, 2018 0.0022 0.0022 0.0020 0.0020 2,606,622 -0.00(-13.04%)
Jul 11, 2018 0.0024 0.0024 0.0023 0.0023 137,430 -0.00(-4.17%)
Jul 10, 2018 0.0024 0.0024 0.0024 0.0024 1,540,000 -0.00(-6.61%)
Jul 09, 2018 0.0029 0.0030 0.0023 0.0026 2,733,080 -0.00(-8.21%)
Jul 06, 2018 0.0025 0.0030 0.0022 0.0028 67,576 +0.00(+0.00%)
Jul 05, 2018 0.0021 0.0031 0.0021 0.0028 1,468,078 +0.00(+33.33%)
Jul 03, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
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.