Indicators

American Diversified Holdings Corp (OP: ADHC )

0.0010 UNCHANGED

Streaming Delayed Price Updated: 1:36 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	0.0042	0.0044	0.0036	0.0043	389,342	-0.00(-4.44%)
Feb 27, 2019	0.0043	0.0045	0.0037	0.0045	2,206,000	+0.00(+4.65%)
Feb 26, 2019	0.0045	0.0046	0.0036	0.0043	727,215	-0.00(-6.52%)
Feb 25, 2019	0.0046	0.0046	0.0022	0.0046	195,123	+0.00(+2.22%)
Feb 22, 2019	0.0040	0.0048	0.0040	0.0045	485,000	-0.00(-6.25%)
Feb 21, 2019	0.0043	0.0048	0.0043	0.0048	1,290,000	+0.00(+20.00%)
Feb 20, 2019	0.0040	0.0040	0.0040	0.0040	72,400	-0.00(-9.09%)
Feb 19, 2019	0.0044	0.0044	0.0036	0.0044	810,147	+0.00(+0.00%)
Feb 15, 2019	0.0040	0.0045	0.0036	0.0044	846,800	+0.00(+10.00%)
Feb 14, 2019	0.0045	0.0045	0.0037	0.0040	1,511,300	-0.00(-16.67%)
Feb 13, 2019	0.0044	0.0048	0.0036	0.0048	948,900	+0.00(+6.67%)
Feb 12, 2019	0.0046	0.0046	0.0040	0.0045	527,238	-0.00(-6.25%)
Feb 11, 2019	0.0040	0.0048	0.0040	0.0048	457,500	+0.00(+20.00%)
Feb 08, 2019	0.0050	0.0050	0.0040	0.0040	992,300	-0.00(-18.37%)
Feb 07, 2019	0.0050	0.0050	0.0043	0.0049	1,164,439	+0.00(+4.26%)
Feb 06, 2019	0.0050	0.0050	0.0044	0.0047	132,383	-0.00(-6.00%)
Feb 05, 2019	0.0050	0.0052	0.0036	0.0050	4,227,665	+0.00(+16.28%)
Feb 04, 2019	0.0053	0.0550	0.0042	0.0043	1,370,168	-0.00(-18.87%)

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.