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 (%)
Jun 30, 2020 0.0019 0.0019 0.0019 0 -0.00(-17.39%)
Jun 29, 2020 0.0019 0.0023 0.0019 0.0023 7,743,061 +0.00(+35.29%)
Jun 26, 2020 0.0015 0.0017 0.0015 0.0017 1,190,000 +0.00(+6.25%)
Jun 25, 2020 0.0016 0.0023 0.0015 0.0016 11,080,273 +0.00(+14.29%)
Jun 23, 2020 0.0014 0.0014 0.0014 0 -0.00(-12.50%)
Jun 22, 2020 0.0011 0.0016 0.0011 0.0016 6,277,417 +0.00(+45.45%)
Jun 19, 2020 0.0011 0.0011 0.0011 0.0011 90,000 -0.00(-21.43%)
Jun 18, 2020 0.0011 0.0014 0.0011 0.0014 17,957 +0.00(+0.00%)
Jun 17, 2020 0.0011 0.0014 0.0011 0.0014 2,003,000 +0.00(+0.00%)
Jun 15, 2020 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 12, 2020 0.0012 0.0014 0.0012 0.0014 534,000 +0.00(+27.27%)
Jun 10, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jun 09, 2020 0.0011 0.0011 0.0011 0.0011 150 -0.00(-21.43%)
Jun 08, 2020 0.0014 0.0014 0.0013 0.0014 195,000 +0.00(+7.69%)
Jun 05, 2020 0.0014 0.0014 0.0013 0.0013 451,800 +0.00(+8.33%)
Jun 04, 2020 0.0011 0.0012 0.0011 0.0012 950,153 -0.00(-20.00%)
Jun 03, 2020 0.0015 0.0015 0.0012 0.0015 911,000 +0.00(+0.00%)
Jun 02, 2020 0.0012 0.0015 0.0011 0.0015 1,077,894 +0.00(+7.14%)
Jun 01, 2020 0.0011 0.0017 0.0009 0.0014 9,961,942 +0.00(+55.56%)
May 28, 2020 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
May 22, 2020 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
May 21, 2020 0.0009 0.0012 0.0009 0.0012 2,879,705 +0.00(+20.00%)
May 19, 2020 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
May 18, 2020 0.0011 0.0012 0.0011 0.0011 2,085,000 -0.00(-8.33%)
May 15, 2020 0.0010 0.0012 0.0010 0.0012 1,485,600 +0.00(+20.00%)
May 14, 2020 0.0010 0.0010 0.0010 0.0010 3,533,546 +0.00(+0.00%)
May 13, 2020 0.0010 0.0010 0.0010 0.0010 1,350,000 +0.00(+0.00%)
May 11, 2020 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
May 08, 2020 0.0012 0.0012 0.0010 0.0011 2,048,600 -0.00(-15.38%)
May 07, 2020 0.0011 0.0013 0.0011 0.0013 1,961,500 +0.00(+18.18%)
May 06, 2020 0.0011 0.0011 0.0011 0.0011 60,000 +0.00(+0.00%)
May 05, 2020 0.0010 0.0012 0.0010 0.0011 661,115 -0.00(-15.38%)
May 04, 2020 0.0011 0.0013 0.0011 0.0013 1,234,538 +0.00(+8.33%)
May 01, 2020 0.0011 0.0012 0.0011 0.0012 1,875,300 +0.00(+20.00%)
Apr 30, 2020 0.0010 0.0011 0.0010 0.0010 3,486,466 -0.00(-9.09%)
Apr 29, 2020 0.0011 0.0011 0.0010 0.0011 243,828 +0.00(+0.00%)
Apr 28, 2020 0.0012 0.0012 0.0011 0.0011 876,000 +0.00(+0.00%)
Apr 27, 2020 0.0012 0.0012 0.0010 0.0011 2,986,997 -0.00(-8.33%)
Apr 24, 2020 0.0012 0.0012 0.0012 0.0012 10,000 +0.00(+9.09%)
Apr 23, 2020 0.0011 0.0013 0.0011 0.0011 4,738,416 +0.00(+0.00%)
Apr 22, 2020 0.0011 0.0012 0.0011 0.0011 2,158,278 +0.00(+0.00%)
Apr 21, 2020 0.0015 0.0015 0.0011 0.0011 5,355,194 -0.00(-15.38%)
Apr 20, 2020 0.0013 0.0016 0.0013 0.0013 4,164,929 -0.00(-13.33%)
Apr 17, 2020 0.0016 0.0018 0.0013 0.0015 3,359,800 +0.00(+0.00%)
Apr 16, 2020 0.0024 0.0024 0.0014 0.0015 9,924,460 -0.00(-31.82%)
Apr 15, 2020 0.0012 0.0030 0.0011 0.0022 41,565,392 +0.00(+214.29%)
Apr 14, 2020 0.0009 0.0013 0.0007 0.0007 833,000 -0.00(-22.22%)
Apr 13, 2020 0.0009 0.0009 0.0009 25 +0.00(+0.00%)
Apr 08, 2020 0.0009 0.0009 0.0009 0 -0.00(-30.77%)
Apr 03, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 02, 2020 0.0013 0.0013 0.0013 0.0013 210 +0.00(+18.18%)
Apr 01, 2020 0.0008 0.0011 0.0008 0.0011 55,204 -0.00(-15.38%)
Mar 31, 2020 0.0013 0.0013 0.0010 0.0013 1,194,466 +0.00(+30.00%)
Mar 30, 2020 0.0013 0.0013 0.0010 0.0010 728,593 +0.00(+0.00%)
Mar 27, 2020 0.0010 0.0010 0.0010 0.0010 192,300 +0.00(+11.11%)
Mar 26, 2020 0.0010 0.0010 0.0007 0.0009 1,202,000 -0.00(-10.00%)
Mar 25, 2020 0.0009 0.0010 0.0009 0.0010 609,096 +0.00(+11.11%)
Mar 24, 2020 0.0009 0.0009 0.0009 0.0009 326,625 +0.00(+0.00%)
Mar 23, 2020 0.0007 0.0009 0.0007 0.0009 567,315 +0.00(+28.57%)
Mar 20, 2020 0.0007 0.0007 0.0007 0.0007 350,900 +0.00(+0.00%)
Mar 19, 2020 0.0010 0.0010 0.0007 0.0007 352,500 +0.00(+0.00%)
Mar 18, 2020 0.0007 0.0007 0.0007 0.0007 75,000 +0.00(+0.00%)
Mar 17, 2020 0.0007 0.0007 0.0007 0.0007 100,000 -0.00(-30.00%)
Mar 16, 2020 0.0010 0.0010 0.0010 0.0010 480,000 +0.00(+42.86%)
Mar 12, 2020 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Mar 11, 2020 0.0009 0.0009 0.0008 0.0008 772,187 -0.00(-20.00%)
Mar 10, 2020 0.0010 0.0010 0.0010 0.0010 1,051,194 +0.00(+0.00%)
Mar 09, 2020 0.0013 0.0013 0.0010 0.0010 530,769 -0.00(-28.57%)
Mar 05, 2020 0.0014 0.0014 0.0014 0 +0.00(+40.00%)
Mar 03, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 02, 2020 0.0010 0.0010 0.0010 0.0010 146,840 +0.00(+0.00%)
Feb 28, 2020 0.0011 0.0012 0.0010 0.0010 240,900 -0.00(-16.67%)
Feb 27, 2020 0.0011 0.0012 0.0010 0.0012 5,939,927 +0.00(+0.00%)
Feb 26, 2020 0.0012 0.0012 0.0012 0.0012 924,857 +0.00(+0.00%)
Feb 25, 2020 0.0012 0.0012 0.0012 0.0012 1,099,740 +0.00(+0.00%)
Feb 24, 2020 0.0012 0.0012 0.0012 0.0012 500,000 +0.00(+0.00%)
Feb 21, 2020 0.0012 0.0015 0.0012 0.0012 593,400 +0.00(+0.00%)
Feb 20, 2020 0.0015 0.0015 0.0012 0.0012 63,000 -0.00(-20.00%)
Feb 19, 2020 0.0015 0.0015 0.0015 0.0015 72,991 -0.00(-11.76%)
Feb 18, 2020 0.0013 0.0017 0.0012 0.0017 2,332,738 +0.00(+13.33%)
Feb 14, 2020 0.0013 0.0015 0.0013 0.0015 1,701,600 +0.00(+0.00%)
Feb 13, 2020 0.0013 0.0015 0.0013 0.0015 1,068,669 +0.00(+7.14%)
Feb 12, 2020 0.0015 0.0015 0.0013 0.0014 2,463,261 +0.00(+0.00%)
Feb 11, 2020 0.0014 0.0014 0.0014 0.0014 270,000 -0.00(-6.67%)
Feb 10, 2020 0.0013 0.0015 0.0013 0.0015 809,019 +0.00(+0.00%)
Feb 07, 2020 0.0014 0.0016 0.0014 0.0015 1,271,200 -0.00(-11.76%)
Feb 06, 2020 0.0016 0.0020 0.0016 0.0017 320,000 +0.00(+21.43%)
Feb 05, 2020 0.0014 0.0015 0.0013 0.0014 401,000 +0.00(+0.00%)
Feb 04, 2020 0.0018 0.0020 0.0014 0.0014 1,501,900 -0.00(-22.22%)
Feb 03, 2020 0.0015 0.0018 0.0014 0.0018 2,833,998 +0.00(+12.50%)
Jan 31, 2020 0.0015 0.0016 0.0015 0.0016 900,000 +0.00(+6.67%)
Jan 30, 2020 0.0015 0.0015 0.0015 0.0015 800,000 +0.00(+0.00%)
Jan 29, 2020 0.0018 0.0018 0.0015 0.0015 1,558,600 +0.00(+0.00%)
Jan 28, 2020 0.0015 0.0015 0.0015 0.0015 500,000 -0.00(-16.67%)
Jan 27, 2020 0.0015 0.0018 0.0015 0.0018 920,785 +0.00(+20.00%)
Jan 24, 2020 0.0019 0.0019 0.0015 0.0015 514,800 -0.00(-16.67%)
Jan 23, 2020 0.0018 0.0018 0.0018 0.0018 200 -0.00(-10.00%)
Jan 22, 2020 0.0015 0.0020 0.0015 0.0020 1,190,911 +0.00(+11.11%)
Jan 21, 2020 0.0016 0.0020 0.0015 0.0018 1,849,413 -0.00(-14.29%)
Jan 17, 2020 0.0016 0.0022 0.0015 0.0021 1,820,200 +0.00(+0.00%)
Jan 16, 2020 0.0016 0.0022 0.0016 0.0021 1,784,822 +0.00(+16.67%)
Jan 15, 2020 0.0018 0.0022 0.0016 0.0018 1,747,500 +0.00(+0.00%)
Jan 14, 2020 0.0018 0.0024 0.0018 0.0018 900,175 +0.00(+0.00%)
Jan 13, 2020 0.0017 0.0018 0.0017 0.0018 2,469,738 +0.00(+0.00%)
Jan 10, 2020 0.0018 0.0018 0.0018 0.0018 10,000 -0.00(-5.26%)
Jan 09, 2020 0.0019 0.0019 0.0019 0.0019 499,982 +0.00(+0.00%)
Jan 08, 2020 0.0018 0.0019 0.0018 0.0019 128,295 -0.00(-13.64%)
Jan 06, 2020 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Jan 03, 2020 0.0020 0.0020 0.0020 5 +0.00(+0.00%)
Jan 02, 2020 0.0020 0.0020 0.0020 0.0020 925,000 -0.00(-4.76%)
Dec 31, 2019 0.0021 0.0021 0.0021 0.0021 476,500 -0.00(-8.70%)
Dec 30, 2019 0.0024 0.0024 0.0020 0.0023 509,357 +0.00(+9.52%)
Dec 27, 2019 0.0021 0.0021 0.0021 0.0021 576,600 +0.00(+0.00%)
Dec 26, 2019 0.0021 0.0025 0.0021 0.0021 872,597 +0.00(+0.00%)
Dec 24, 2019 0.0026 0.0026 0.0021 0.0021 875,000 -0.00(-19.23%)
Dec 20, 2019 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Dec 19, 2019 0.0021 0.0026 0.0021 0.0026 752,000 +0.00(+18.18%)
Dec 18, 2019 0.0023 0.0023 0.0022 0.0022 900,001 -0.00(-4.35%)
Dec 17, 2019 0.0023 0.0023 0.0023 0.0023 1,150,650 +0.00(+0.00%)
Dec 16, 2019 0.0024 0.0024 0.0023 0.0023 416,100 -0.00(-4.17%)
Dec 13, 2019 0.0024 0.0024 0.0024 0.0024 20,000 +0.00(+4.35%)
Dec 12, 2019 0.0024 0.0024 0.0023 0.0023 2,388,253 -0.00(-14.81%)
Dec 11, 2019 0.0026 0.0027 0.0024 0.0027 697,666 +0.00(+0.00%)
Dec 10, 2019 0.0024 0.0027 0.0024 0.0027 516,522 +0.00(+12.50%)
Dec 09, 2019 0.0024 0.0024 0.0024 0.0024 400,000 +0.00(+0.00%)
Dec 06, 2019 0.0026 0.0026 0.0024 0.0024 1,015,000 -0.00(-7.69%)
Dec 05, 2019 0.0026 0.0026 0.0026 0.0026 25,000 +0.00(+13.04%)
Dec 04, 2019 0.0024 0.0028 0.0023 0.0023 1,621,209 -0.00(-8.00%)
Dec 03, 2019 0.0026 0.0027 0.0025 0.0025 665,864 -0.00(-3.85%)
Dec 02, 2019 0.0028 0.0030 0.0026 0.0026 1,394,148 -0.00(-10.34%)
Nov 29, 2019 0.0029 0.0029 0.0026 0.0029 175,900 +0.00(+0.00%)
Nov 27, 2019 0.0027 0.0029 0.0025 0.0029 365,000 +0.00(+16.00%)
Nov 26, 2019 0.0025 0.0025 0.0025 0.0025 57,500 +0.00(+0.00%)
Nov 25, 2019 0.0025 0.0030 0.0025 0.0025 643,172 -0.00(-10.71%)
Nov 22, 2019 0.0027 0.0028 0.0025 0.0028 1,234,900 +0.00(+3.70%)
Nov 21, 2019 0.0028 0.0028 0.0027 0.0027 269,971 -0.00(-6.90%)
Nov 20, 2019 0.0025 0.0036 0.0025 0.0029 1,835,553 +0.00(+0.00%)
Nov 19, 2019 0.0029 0.0029 0.0029 0.0029 911 +0.00(+7.41%)
Nov 18, 2019 0.0026 0.0030 0.0026 0.0027 4,088,821 -0.00(-10.00%)
Nov 15, 2019 0.0030 0.0030 0.0030 0.0030 2,057,300 -0.00(-11.76%)
Nov 14, 2019 0.0030 0.0035 0.0030 0.0034 835,100 -0.00(-5.56%)
Nov 13, 2019 0.0037 0.0038 0.0030 0.0036 4,036,100 -0.00(-2.70%)
Nov 12, 2019 0.0034 0.0037 0.0032 0.0037 1,116,049 +0.00(+5.71%)
Nov 11, 2019 0.0037 0.0039 0.0035 0.0035 803,040 -0.00(-12.50%)
Nov 08, 2019 0.0040 0.0040 0.0034 0.0040 539,700 +0.00(+14.29%)
Nov 07, 2019 0.0035 0.0035 0.0035 0.0035 486,100 -0.00(-12.50%)
Nov 06, 2019 0.0035 0.0040 0.0035 0.0040 875,000 +0.00(+14.29%)
Nov 05, 2019 0.0040 0.0040 0.0035 0.0035 4,736,911 +0.00(+0.00%)
Nov 04, 2019 0.0040 0.0045 0.0035 0.0035 949,250 -0.00(-18.60%)
Nov 01, 2019 0.0037 0.0044 0.0036 0.0043 221,700 +0.00(+16.22%)
Oct 31, 2019 0.0038 0.0044 0.0036 0.0037 343,755 +0.00(+2.78%)
Oct 30, 2019 0.0037 0.0045 0.0035 0.0036 4,995,447 -0.00(-7.69%)
Oct 29, 2019 0.0039 0.0039 0.0039 0.0039 2,564 +0.00(+8.33%)
Oct 28, 2019 0.0037 0.0041 0.0035 0.0036 3,580,100 -0.00(-10.00%)
Oct 25, 2019 0.0038 0.0040 0.0035 0.0040 2,118,000 +0.00(+11.11%)
Oct 24, 2019 0.0042 0.0042 0.0036 0.0036 277,650 -0.00(-10.00%)
Oct 23, 2019 0.0044 0.0044 0.0035 0.0040 4,565,563 -0.00(-2.44%)
Oct 22, 2019 0.0044 0.0044 0.0040 0.0041 699,650 +0.00(+0.00%)
Oct 21, 2019 0.0040 0.0046 0.0040 0.0041 4,706,106 -0.00(-2.38%)
Oct 18, 2019 0.0046 0.0046 0.0042 0.0042 355,000 -0.00(-8.70%)
Oct 17, 2019 0.0040 0.0046 0.0040 0.0046 937,272 +0.00(+4.55%)
Oct 16, 2019 0.0040 0.0044 0.0040 0.0044 601,667 +0.00(+10.00%)
Oct 15, 2019 0.0042 0.0043 0.0040 0.0040 4,013,000 +0.00(+0.00%)
Oct 14, 2019 0.0044 0.0044 0.0040 0.0040 1,572,500 +0.00(+0.00%)
Oct 11, 2019 0.0040 0.0054 0.0040 0.0040 4,135,400 -0.00(-9.09%)
Oct 10, 2019 0.0036 0.0049 0.0036 0.0044 1,027,093 +0.00(+29.41%)
Oct 09, 2019 0.0036 0.0039 0.0034 0.0034 1,582,002 -0.00(-10.53%)
Oct 08, 2019 0.0035 0.0039 0.0035 0.0038 1,407,501 +0.00(+8.57%)
Oct 07, 2019 0.0037 0.0039 0.0032 0.0035 3,053,350 -0.00(-12.50%)
Oct 04, 2019 0.0034 0.0040 0.0034 0.0040 1,753,800 +0.00(+17.65%)
Oct 03, 2019 0.0045 0.0045 0.0033 0.0034 6,581,866 -0.00(-8.11%)
Oct 02, 2019 0.0040 0.0041 0.0037 0.0037 5,578,826 -0.00(-7.50%)
Oct 01, 2019 0.0045 0.0062 0.0040 0.0040 18,575,006 -0.00(-11.11%)
Sep 30, 2019 0.0038 0.0045 0.0038 0.0045 372,873 +0.00(+9.76%)
Sep 27, 2019 0.0045 0.0045 0.0041 0.0041 303,500 -0.00(-4.65%)
Sep 26, 2019 0.0041 0.0045 0.0041 0.0043 443,711 +0.00(+2.38%)
Sep 25, 2019 0.0041 0.0044 0.0041 0.0042 290,311 +0.00(+0.00%)
Sep 24, 2019 0.0040 0.0042 0.0036 0.0042 1,487,045 +0.00(+7.69%)
Sep 23, 2019 0.0040 0.0045 0.0039 0.0039 770,000 +0.00(+0.00%)
Sep 20, 2019 0.0040 0.0040 0.0038 0.0039 1,060,000 +0.00(+2.63%)
Sep 19, 2019 0.0042 0.0043 0.0037 0.0038 903,661 -0.00(-5.00%)
Sep 18, 2019 0.0044 0.0044 0.0039 0.0040 983,800 +0.00(+0.00%)
Sep 17, 2019 0.0040 0.0044 0.0039 0.0040 1,866,621 -0.00(-11.11%)
Sep 16, 2019 0.0041 0.0049 0.0040 0.0045 1,739,366 +0.00(+0.00%)
Sep 13, 2019 0.0045 0.0046 0.0041 0.0045 639,400 +0.00(+4.65%)
Sep 12, 2019 0.0046 0.0050 0.0040 0.0043 2,962,987 -0.00(-6.52%)
Sep 11, 2019 0.0050 0.0057 0.0040 0.0046 5,185,250 -0.00(-8.00%)
Sep 10, 2019 0.0038 0.0055 0.0036 0.0050 8,776,117 +0.00(+25.00%)
Sep 09, 2019 0.0038 0.0040 0.0036 0.0040 472,574 +0.00(+5.26%)
Sep 06, 2019 0.0040 0.0043 0.0036 0.0038 1,250,600 -0.00(-5.00%)
Sep 05, 2019 0.0038 0.0041 0.0037 0.0040 1,133,789 -0.00(-6.98%)
Sep 04, 2019 0.0040 0.0043 0.0040 0.0043 1,397,451 -0.00(-6.52%)
Sep 03, 2019 0.0044 0.0047 0.0039 0.0046 1,133,999 +0.00(+4.55%)
Aug 30, 2019 0.0036 0.0049 0.0034 0.0044 5,482,500 +0.00(+22.22%)
Aug 29, 2019 0.0038 0.0043 0.0036 0.0036 1,120,500 -0.00(-5.26%)
Aug 28, 2019 0.0038 0.0041 0.0038 0.0038 1,284,996 +0.00(+0.00%)
Aug 27, 2019 0.0045 0.0047 0.0038 0.0038 7,626,919 -0.00(-7.32%)
Aug 26, 2019 0.0042 0.0071 0.0038 0.0041 22,342,534 -0.00(-14.58%)
Aug 23, 2019 0.0038 0.0048 0.0035 0.0048 2,004,900 +0.00(+9.09%)
Aug 22, 2019 0.0042 0.0055 0.0036 0.0044 923,424 -0.00(-10.20%)
Aug 21, 2019 0.0038 0.0049 0.0038 0.0049 423,700 +0.00(+8.89%)
Aug 20, 2019 0.0041 0.0045 0.0038 0.0045 118,288 -0.00(-4.26%)
Aug 19, 2019 0.0048 0.0048 0.0041 0.0047 150,000 -0.00(-2.08%)
Aug 16, 2019 0.0043 0.0048 0.0041 0.0048 480,500 +0.00(+2.13%)
Aug 15, 2019 0.0050 0.0050 0.0039 0.0047 1,091,755 -0.00(-6.00%)
Aug 14, 2019 0.0051 0.0053 0.0050 0.0050 191,600 -0.00(-7.41%)
Aug 13, 2019 0.0057 0.0058 0.0051 0.0054 1,198,396 -0.00(-5.26%)
Aug 12, 2019 0.0060 0.0060 0.0049 0.0057 2,137,596 -0.00(-5.00%)
Aug 09, 2019 0.0057 0.0060 0.0054 0.0060 2,746,300 +0.00(+11.11%)
Aug 08, 2019 0.0044 0.0060 0.0042 0.0054 8,331,018 +0.00(+25.58%)
Aug 07, 2019 0.0040 0.0054 0.0039 0.0043 4,381,699 +0.00(+7.50%)
Aug 06, 2019 0.0038 0.0040 0.0035 0.0040 1,865,634 +0.00(+11.11%)
Aug 05, 2019 0.0041 0.0044 0.0036 0.0036 4,434,727 -0.00(-12.20%)
Aug 02, 2019 0.0040 0.0044 0.0039 0.0041 3,014,600 +0.00(+10.81%)
Aug 01, 2019 0.0036 0.0046 0.0036 0.0037 1,314,994 +0.00(+2.78%)
Jul 31, 2019 0.0038 0.0044 0.0036 0.0036 1,771,000 -0.00(-2.70%)
Jul 30, 2019 0.0038 0.0043 0.0036 0.0037 4,983,512 -0.00(-7.50%)
Jul 29, 2019 0.0040 0.0040 0.0038 0.0040 10,274,853 -0.00(-6.98%)
Jul 26, 2019 0.0041 0.0043 0.0038 0.0043 5,627,500 -0.00(-4.44%)
Jul 25, 2019 0.0051 0.0051 0.0039 0.0045 12,289,744 -0.00(-13.46%)
Jul 24, 2019 0.0052 0.0059 0.0047 0.0052 3,214,871 -0.00(-11.86%)
Jul 23, 2019 0.0059 0.0068 0.0051 0.0059 1,963,020 +0.00(+0.00%)
Jul 22, 2019 0.0060 0.0060 0.0050 0.0059 6,691,013 -0.00(-1.67%)
Jul 19, 2019 0.0060 0.0069 0.0052 0.0060 2,662,100 +0.00(+1.69%)
Jul 18, 2019 0.0068 0.0068 0.0054 0.0059 7,105,849 -0.00(-13.24%)
Jul 17, 2019 0.0066 0.0075 0.0050 0.0068 12,429,529 +0.00(+0.00%)
Jul 16, 2019 0.0094 0.0100 0.0068 0.0068 26,239,972 -0.00(-25.27%)
Jul 15, 2019 0.0050 0.0092 0.0050 0.0091 32,326,444 +0.00(+102.22%)
Jul 12, 2019 0.0048 0.0053 0.0043 0.0045 6,295,200 -0.00(-8.16%)
Jul 11, 2019 0.0036 0.0050 0.0034 0.0049 6,467,125 +0.00(+40.00%)
Jul 10, 2019 0.0038 0.0039 0.0035 0.0035 231,700 -0.00(-7.89%)
Jul 09, 2019 0.0034 0.0038 0.0033 0.0038 3,640,854 +0.00(+11.76%)
Jul 08, 2019 0.0033 0.0036 0.0033 0.0034 2,360,224 +0.00(+3.03%)
Jul 05, 2019 0.0035 0.0035 0.0033 0.0033 382,000 -0.00(-5.71%)
Jul 03, 2019 0.0033 0.0037 0.0033 0.0035 1,147,200 +0.00(+6.06%)
Jul 02, 2019 0.0031 0.0037 0.0031 0.0033 829,001 -0.00(-10.81%)
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.