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

American Diversified Holdings Corp (OP: ADHC )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 26, 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 (%)
Jun 29, 2017 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jun 28, 2017 0.0015 0.0020 0.0014 0.0019 1,188,313 +0.00(+18.75%)
Jun 27, 2017 0.0017 0.0018 0.0015 0.0016 1,845,165 -0.00(-11.11%)
Jun 26, 2017 0.0018 0.0020 0.0018 0.0018 2,463,866 +0.00(+33.63%)
Jun 23, 2017 0.0016 0.0020 0.0011 0.0013 8,107,571 -0.00(-32.65%)
Jun 22, 2017 0.0018 0.0021 0.0015 0.0020 944,514 +0.00(+11.11%)
Jun 21, 2017 0.0018 0.0018 0.0015 0.0018 1,277,600 +0.00(+0.00%)
Jun 20, 2017 0.0018 0.0021 0.0018 0.0018 185,122 -0.00(-14.29%)
Jun 19, 2017 0.0020 0.0021 0.0012 0.0021 2,105,911 +0.00(+0.00%)
Jun 16, 2017 0.0021 0.0021 0.0021 0.0021 10,000 +0.00(+0.00%)
Jun 15, 2017 0.0019 0.0021 0.0019 0.0021 100,911 +0.00(+0.00%)
Jun 14, 2017 0.0017 0.0025 0.0014 0.0021 3,543,316 +0.00(+10.53%)
Jun 13, 2017 0.0019 0.0019 0.0019 0.0019 101,438 +0.00(+0.00%)
Jun 12, 2017 0.0020 0.0020 0.0014 0.0019 1,960,890 +0.00(+0.00%)
Jun 09, 2017 0.0018 0.0019 0.0018 0.0019 682,102 +0.00(+5.56%)
Jun 08, 2017 0.0019 0.0021 0.0018 0.0018 190,911 -0.00(-10.00%)
Jun 07, 2017 0.0018 0.0021 0.0018 0.0020 300,911 +0.00(+17.65%)
Jun 06, 2017 0.0021 0.0022 0.0017 0.0017 795,005 -0.00(-22.73%)
Jun 05, 2017 0.0017 0.0023 0.0017 0.0022 189,417 +0.00(+22.22%)
Jun 02, 2017 0.0020 0.0025 0.0018 0.0018 4,494,209 -0.00(-10.00%)
Jun 01, 2017 0.0017 0.0020 0.0017 0.0020 749,080 +0.00(+17.65%)
May 31, 2017 0.0019 0.0019 0.0017 0.0017 751,773 +0.00(+0.00%)
May 30, 2017 0.0019 0.0020 0.0017 0.0017 311,823 -0.00(-15.00%)
May 26, 2017 0.0019 0.0020 0.0019 0.0020 291,911 +0.00(+0.00%)
May 25, 2017 0.0015 0.0025 0.0015 0.0020 3,699,396 +0.00(+0.00%)
May 24, 2017 0.0020 0.0020 0.0018 0.0020 420,000 +0.00(+0.00%)
May 23, 2017 0.0022 0.0022 0.0014 0.0020 6,013,354 -0.00(-20.00%)
May 22, 2017 0.0024 0.0025 0.0020 0.0025 253,977 +0.00(+0.00%)
May 19, 2017 0.0021 0.0027 0.0021 0.0025 1,505,805 +0.00(+19.05%)
May 18, 2017 0.0020 0.0021 0.0014 0.0021 1,163,627 +0.00(+10.53%)
May 17, 2017 0.0020 0.0020 0.0016 0.0019 1,244,522 +0.00(+18.75%)
May 16, 2017 0.0022 0.0022 0.0016 0.0016 5,758,915 -0.00(-23.81%)
May 15, 2017 0.0029 0.0029 0.0020 0.0021 1,786,670 -0.00(-8.70%)
May 12, 2017 0.0022 0.0030 0.0022 0.0023 473,245 -0.00(-19.30%)
May 11, 2017 0.0030 0.0030 0.0023 0.0029 703,639 -0.00(-1.72%)
May 10, 2017 0.0029 0.0030 0.0022 0.0029 5,311,819 +0.00(+31.82%)
May 09, 2017 0.0027 0.0032 0.0022 0.0022 2,120,022 -0.00(-8.33%)
May 08, 2017 0.0036 0.0037 0.0023 0.0024 1,914,420 -0.00(-35.31%)
May 05, 2017 0.0031 0.0038 0.0021 0.0037 4,908,413 +0.00(+23.67%)
May 04, 2017 0.0038 0.0038 0.0027 0.0030 4,945,105 -0.00(-20.99%)
May 03, 2017 0.0035 0.0043 0.0032 0.0038 22,170,556 +0.00(+15.06%)
May 02, 2017 0.0022 0.0036 0.0021 0.0033 8,505,069 +0.00(+50.00%)
May 01, 2017 0.0025 0.0025 0.0021 0.0022 3,546,301 -0.00(-12.00%)
Apr 28, 2017 0.0024 0.0027 0.0020 0.0025 7,815,393 +0.00(+4.17%)
Apr 27, 2017 0.0018 0.0028 0.0018 0.0024 20,133,656 +0.00(+41.18%)
Apr 26, 2017 0.0012 0.0018 0.0011 0.0017 4,514,046 +0.00(+13.33%)
Apr 25, 2017 0.0018 0.0018 0.0011 0.0015 3,840,843 -0.00(-6.25%)
Apr 24, 2017 0.0017 0.0018 0.0015 0.0016 6,183,678 -0.00(-11.11%)
Apr 21, 2017 0.0020 0.0021 0.0018 0.0018 1,360,544 +0.00(+20.00%)
Apr 20, 2017 0.0018 0.0020 0.0015 0.0015 3,167,819 -0.00(-25.00%)
Apr 19, 2017 0.0019 0.0020 0.0017 0.0020 794,929 +0.00(+11.11%)
Apr 18, 2017 0.0022 0.0022 0.0018 0.0018 2,107,480 -0.00(-21.74%)
Apr 17, 2017 0.0023 0.0028 0.0020 0.0023 2,787,393 +0.00(+4.55%)
Apr 13, 2017 0.0020 0.0024 0.0019 0.0022 2,505,911 -0.00(-4.35%)
Apr 12, 2017 0.0020 0.0023 0.0020 0.0023 1,475,000 +0.00(+21.05%)
Apr 11, 2017 0.0021 0.0023 0.0019 0.0019 395,197 -0.00(-5.00%)
Apr 10, 2017 0.0023 0.0023 0.0020 0.0020 1,019,012 +0.00(+0.00%)
Apr 07, 2017 0.0019 0.0023 0.0019 0.0020 2,273,129 -0.00(-9.09%)
Apr 06, 2017 0.0020 0.0023 0.0018 0.0022 2,124,393 +0.00(+0.00%)
Apr 05, 2017 0.0022 0.0024 0.0019 0.0022 2,516,281 +0.00(+15.79%)
Apr 04, 2017 0.0022 0.0022 0.0019 0.0019 1,051,961 -0.00(-20.83%)
Apr 03, 2017 0.0021 0.0024 0.0020 0.0024 1,485,943 +0.00(+0.00%)
Mar 31, 2017 0.0024 0.0025 0.0024 0.0024 755,471 +0.00(+0.00%)
Mar 30, 2017 0.0025 0.0025 0.0020 0.0024 1,681,376 -0.00(-4.00%)
Mar 29, 2017 0.0017 0.0026 0.0017 0.0025 7,612,193 +0.00(+0.00%)
Mar 28, 2017 0.0023 0.0026 0.0020 0.0025 654,268 +0.00(+0.00%)
Mar 27, 2017 0.0026 0.0027 0.0020 0.0025 4,553,468 -0.00(-2.34%)
Mar 24, 2017 0.0019 0.0026 0.0017 0.0026 1,022,215 +0.00(+6.67%)
Mar 23, 2017 0.0018 0.0025 0.0016 0.0024 2,199,500 +0.00(+26.32%)
Mar 22, 2017 0.0020 0.0020 0.0015 0.0019 5,463,169 -0.00(-5.00%)
Mar 21, 2017 0.0025 0.0025 0.0019 0.0020 3,279,250 -0.00(-20.00%)
Mar 20, 2017 0.0023 0.0029 0.0018 0.0025 14,922,817 -0.00(-9.09%)
Mar 17, 2017 0.0028 0.0028 0.0023 0.0027 630,148 -0.00(-1.79%)
Mar 16, 2017 0.0022 0.0030 0.0021 0.0028 3,590,890 +0.00(+40.00%)
Mar 15, 2017 0.0023 0.0023 0.0018 0.0020 2,525,205 -0.00(-13.04%)
Mar 14, 2017 0.0021 0.0023 0.0018 0.0023 916,503 +0.00(+4.55%)
Mar 13, 2017 0.0021 0.0025 0.0020 0.0022 2,285,792 -0.00(-15.38%)
Mar 10, 2017 0.0026 0.0026 0.0017 0.0026 3,381,591 +0.00(+0.00%)
Mar 09, 2017 0.0030 0.0030 0.0020 0.0026 12,903,059 -0.00(-13.33%)
Mar 08, 2017 0.0026 0.0031 0.0024 0.0030 8,479,208 +0.00(+7.14%)
Mar 07, 2017 0.0035 0.0035 0.0025 0.0028 11,364,037 -0.00(-15.15%)
Mar 06, 2017 0.0040 0.0044 0.0033 0.0033 3,064,670 -0.00(-25.00%)
Mar 03, 2017 0.0040 0.0044 0.0032 0.0044 5,622,158 +0.00(+10.00%)
Mar 02, 2017 0.0055 0.0055 0.0037 0.0040 15,876,057 -0.00(-25.93%)
Mar 01, 2017 0.0042 0.0057 0.0038 0.0054 14,775,461 +0.00(+17.54%)
Feb 28, 2017 0.0032 0.0047 0.0031 0.0046 17,991,566 +0.00(+54.16%)
Feb 27, 2017 0.0027 0.0035 0.0026 0.0030 9,777,895 +0.00(+24.17%)
Feb 24, 2017 0.0035 0.0036 0.0022 0.0024 35,833,580 -0.00(-29.41%)
Feb 23, 2017 0.0042 0.0042 0.0025 0.0034 24,344,294 -0.00(-19.05%)
Feb 22, 2017 0.0022 0.0049 0.0020 0.0042 33,177,586 +0.00(+82.61%)
Feb 21, 2017 0.0020 0.0025 0.0015 0.0023 32,085,080 +0.00(+11.11%)
Feb 17, 2017 0.0021 0.0021 0.0021 0 +0.00(+59.23%)
Feb 16, 2017 0.0015 0.0017 0.0011 0.0013 38,092,720 -0.00(-13.33%)
Feb 15, 2017 0.0008 0.0025 0.0008 0.0015 159,109,520 +0.00(+275.00%)
Feb 13, 2017 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Feb 09, 2017 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Feb 08, 2017 0.0004 0.0006 0.0004 0.0006 9,672,339 +0.00(+100.00%)
Feb 03, 2017 0.0003 0.0003 0.0003 10 +0.00(+0.00%)
Feb 02, 2017 0.0004 0.0004 0.0003 0.0003 2,390,000 -0.00(-25.00%)
Feb 01, 2017 0.0004 0.0004 0.0004 0.0004 1,211,001 -0.00(-20.00%)
Jan 31, 2017 0.0003 0.0005 0.0003 0.0005 51,358,900 +0.00(+25.00%)
Jan 30, 2017 0.0003 0.0004 0.0003 0.0004 1,900,000 +0.00(+2.56%)
Jan 26, 2017 0.0004 0.0004 0.0004 0 +0.00(+30.00%)
Jan 25, 2017 0.0003 0.0003 0.0003 0.0003 1,023,000 +0.00(+0.00%)
Jan 24, 2017 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
Jan 23, 2017 0.0003 0.0003 0.0003 0.0003 6,287,420 -0.00(-25.00%)
Jan 20, 2017 0.0004 0.0004 0.0004 0.0004 710,000 +0.00(+0.00%)
Jan 19, 2017 0.0004 0.0004 0.0003 0.0004 3,752,000 +0.00(+0.00%)
Jan 18, 2017 0.0003 0.0004 0.0003 0.0004 29,115,200 -0.00(-42.86%)
Jan 17, 2017 0.0005 0.0007 0.0003 0.0007 126,000 +0.00(+0.00%)
Jan 13, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 12, 2017 0.0006 0.0007 0.0004 0.0007 4,351,600 +0.00(+16.67%)
Jan 11, 2017 0.0004 0.0009 0.0003 0.0006 92,258,320 +0.00(+50.00%)
Jan 10, 2017 0.0004 0.0004 0.0003 0.0004 9,356,000 +0.00(+0.00%)
Jan 09, 2017 0.0003 0.0004 0.0003 0.0004 8,186,666 +0.00(+33.33%)
Jan 06, 2017 0.0003 0.0003 0.0003 0.0003 6,000,000 +0.00(+0.00%)
Jan 05, 2017 0.0003 0.0003 0.0003 0.0003 350,000 +0.00(+50.00%)
Dec 30, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 28, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Dec 27, 2016 0.0002 0.0003 0.0002 0.0003 2,501,305 +0.00(+0.00%)
Dec 21, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 16, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 15, 2016 0.0003 0.0003 0.0003 0.0003 4,999,998 +0.00(+0.00%)
Dec 14, 2016 0.0002 0.0003 0.0002 0.0003 4,492,000 +0.00(+7.14%)
Dec 13, 2016 0.0002 0.0003 0.0002 0.0003 142,000 -0.00(-6.67%)
Dec 06, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 05, 2016 0.0002 0.0003 0.0002 0.0003 1,861,313 +0.00(+0.00%)
Dec 02, 2016 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
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%)
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.