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

American Diversified Holdings Corp (OP: ADHC )

0.0009 -0.0001 (-10.00%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 10, 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 30, 2017 0.0015 0.0021 0.0014 0.0018 12,486,775 +0.00(+8.43%)
Nov 29, 2017 0.0017 0.0017 0.0015 0.0017 13,822,093 -0.00(-7.78%)
Nov 28, 2017 0.0020 0.0023 0.0016 0.0018 20,026,460 +0.00(+0.00%)
Nov 27, 2017 0.0020 0.0020 0.0016 0.0018 5,248,585 -0.00(-10.00%)
Nov 24, 2017 0.0020 0.0020 0.0016 0.0020 2,746,401 +0.00(+0.00%)
Nov 22, 2017 0.0024 0.0024 0.0018 0.0020 4,040,758 -0.00(-16.67%)
Nov 21, 2017 0.0024 0.0026 0.0023 0.0024 2,475,000 +0.00(+5.73%)
Nov 20, 2017 0.0022 0.0024 0.0020 0.0023 1,308,938 +0.00(+13.50%)
Nov 17, 2017 0.0024 0.0024 0.0020 0.0020 2,739,000 +0.00(+5.26%)
Nov 16, 2017 0.0020 0.0024 0.0018 0.0019 8,282,879 -0.00(-5.00%)
Nov 15, 2017 0.0031 0.0031 0.0020 0.0020 16,363,820 -0.00(-25.93%)
Nov 14, 2017 0.0027 0.0027 0.0027 0.0027 100,000 -0.00(-20.59%)
Nov 13, 2017 0.0029 0.0034 0.0028 0.0034 14,142,785 +0.00(+17.24%)
Nov 10, 2017 0.0029 0.0029 0.0024 0.0029 2,820,578 +0.00(+11.54%)
Nov 09, 2017 0.0029 0.0030 0.0024 0.0026 6,284,600 -0.00(-10.34%)
Nov 08, 2017 0.0025 0.0030 0.0025 0.0029 11,475,423 +0.00(+20.83%)
Nov 07, 2017 0.0030 0.0032 0.0024 0.0024 11,201,618 -0.00(-14.29%)
Nov 06, 2017 0.0020 0.0034 0.0017 0.0028 59,143,516 +0.00(+42.86%)
Nov 03, 2017 0.0017 0.0020 0.0016 0.0020 1,945,975 +0.00(+22.50%)
Nov 02, 2017 0.0015 0.0021 0.0015 0.0016 2,474,412 +0.00(+6.67%)
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.