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: 12:53 PM EDT, Apr 30, 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 (%)
May 31, 2023 0.0021 0.0022 0.0020 0.0022 686,367 +0.00(+10.00%)
May 30, 2023 0.0022 0.0022 0.0020 0.0020 1,314,350 -0.00(-4.76%)
May 26, 2023 0.0022 0.0022 0.0021 0.0021 962,019 +0.00(+0.00%)
May 25, 2023 0.0020 0.0022 0.0020 0.0021 962,797 +0.00(+0.00%)
May 24, 2023 0.0022 0.0023 0.0020 0.0021 5,813,147 -0.00(-4.55%)
May 23, 2023 0.0022 0.0023 0.0022 0.0022 627,898 +0.00(+0.00%)
May 22, 2023 0.0023 0.0024 0.0022 0.0022 1,596,204 +0.00(+0.00%)
May 19, 2023 0.0023 0.0023 0.0022 0.0022 341,400 +0.00(+0.00%)
May 18, 2023 0.0022 0.0024 0.0022 0.0022 1,347,500 -0.00(-4.35%)
May 17, 2023 0.0023 0.0024 0.0022 0.0023 3,774,048 -0.00(-4.17%)
May 16, 2023 0.0024 0.0025 0.0023 0.0024 1,316,100 +0.00(+0.00%)
May 15, 2023 0.0023 0.0024 0.0023 0.0024 338,466 +0.00(+4.35%)
May 12, 2023 0.0026 0.0026 0.0023 0.0023 746,022 -0.00(-11.54%)
May 11, 2023 0.0023 0.0028 0.0023 0.0026 2,701,230 +0.00(+8.33%)
May 10, 2023 0.0024 0.0028 0.0024 0.0024 3,360,724 +0.00(+0.00%)
May 09, 2023 0.0023 0.0025 0.0023 0.0024 3,128,755 +0.00(+4.35%)
May 08, 2023 0.0023 0.0026 0.0023 0.0023 2,780,194 -0.00(-11.54%)
May 05, 2023 0.0024 0.0026 0.0022 0.0026 5,639,439 +0.00(+4.00%)
May 04, 2023 0.0024 0.0027 0.0022 0.0025 2,239,585 +0.00(+8.70%)
May 03, 2023 0.0023 0.0024 0.0022 0.0023 3,926,610 -0.00(-4.17%)
May 02, 2023 0.0026 0.0027 0.0021 0.0024 7,801,812 -0.00(-7.69%)
May 01, 2023 0.0027 0.0030 0.0026 0.0026 7,088,170 -0.00(-7.14%)
Apr 28, 2023 0.0028 0.0030 0.0027 0.0028 4,610,098 +0.00(+0.00%)
Apr 27, 2023 0.0030 0.0030 0.0028 0.0028 3,549,381 -0.00(-6.67%)
Apr 26, 2023 0.0030 0.0030 0.0028 0.0030 1,232,554 -0.00(-6.25%)
Apr 25, 2023 0.0032 0.0035 0.0028 0.0032 5,035,541 +0.00(+0.00%)
Apr 24, 2023 0.0038 0.0038 0.0031 0.0032 5,067,275 -0.00(-11.11%)
Apr 21, 2023 0.0037 0.0039 0.0032 0.0036 2,151,190 -0.00(-2.70%)
Apr 20, 2023 0.0040 0.0044 0.0032 0.0037 13,815,744 -0.00(-2.63%)
Apr 19, 2023 0.0030 0.0040 0.0029 0.0038 21,592,384 +0.00(+35.71%)
Apr 18, 2023 0.0027 0.0030 0.0026 0.0028 6,023,899 +0.00(+7.69%)
Apr 17, 2023 0.0030 0.0030 0.0025 0.0026 6,737,491 -0.00(-10.34%)
Apr 14, 2023 0.0029 0.0031 0.0028 0.0029 7,227,863 +0.00(+0.00%)
Apr 13, 2023 0.0029 0.0031 0.0028 0.0029 5,509,362 -0.00(-3.33%)
Apr 12, 2023 0.0032 0.0033 0.0028 0.0030 25,164,642 -0.00(-6.25%)
Apr 11, 2023 0.0041 0.0043 0.0032 0.0032 21,710,472 -0.00(-21.95%)
Apr 10, 2023 0.0039 0.0045 0.0038 0.0041 12,072,938 +0.00(+5.13%)
Apr 06, 2023 0.0051 0.0055 0.0035 0.0039 65,777,956 -0.00(-23.53%)
Apr 05, 2023 0.0063 0.0071 0.0050 0.0051 53,629,096 -0.00(-19.05%)
Apr 04, 2023 0.0045 0.0072 0.0045 0.0063 95,498,880 +0.00(+36.96%)
Apr 03, 2023 0.0054 0.0057 0.0041 0.0046 27,310,688 -0.00(-17.86%)
Mar 31, 2023 0.0040 0.0057 0.0040 0.0056 42,013,236 +0.00(+40.00%)
Mar 30, 2023 0.0035 0.0040 0.0035 0.0040 26,772,120 +0.00(+14.29%)
Mar 29, 2023 0.0029 0.0038 0.0027 0.0035 6,756,095 +0.00(+20.69%)
Mar 28, 2023 0.0029 0.0031 0.0027 0.0029 1,466,483 -0.00(-6.45%)
Mar 27, 2023 0.0026 0.0033 0.0026 0.0031 3,561,934 +0.00(+14.81%)
Mar 24, 2023 0.0030 0.0031 0.0025 0.0027 3,803,694 -0.00(-12.90%)
Mar 23, 2023 0.0029 0.0032 0.0024 0.0031 8,549,712 +0.00(+6.90%)
Mar 22, 2023 0.0028 0.0029 0.0024 0.0029 4,329,307 +0.00(+3.57%)
Mar 21, 2023 0.0021 0.0029 0.0020 0.0028 21,015,426 +0.00(+40.00%)
Mar 20, 2023 0.0019 0.0021 0.0017 0.0020 16,700,477 +0.00(+0.00%)
Mar 17, 2023 0.0022 0.0023 0.0019 0.0020 12,000,503 -0.00(-9.09%)
Mar 16, 2023 0.0023 0.0023 0.0021 0.0022 3,606,260 -0.00(-4.35%)
Mar 15, 2023 0.0025 0.0025 0.0020 0.0023 2,532,007 -0.00(-4.17%)
Mar 14, 2023 0.0026 0.0027 0.0021 0.0024 10,490,677 -0.00(-4.00%)
Mar 13, 2023 0.0022 0.0028 0.0020 0.0025 9,792,477 +0.00(+13.64%)
Mar 10, 2023 0.0021 0.0025 0.0021 0.0022 1,582,015 -0.00(-12.00%)
Mar 09, 2023 0.0023 0.0025 0.0021 0.0025 1,918,156 +0.00(+8.70%)
Mar 08, 2023 0.0021 0.0025 0.0021 0.0023 5,129,996 +0.00(+9.52%)
Mar 07, 2023 0.0020 0.0022 0.0020 0.0021 4,323,935 +0.00(+0.00%)
Mar 06, 2023 0.0022 0.0022 0.0020 0.0021 487,518 -0.00(-4.55%)
Mar 03, 2023 0.0021 0.0022 0.0020 0.0022 3,096,403 +0.00(+0.00%)
Mar 02, 2023 0.0023 0.0025 0.0021 0.0022 7,242,027 -0.00(-4.35%)
Mar 01, 2023 0.0027 0.0029 0.0023 0.0023 18,379,752 -0.00(-11.54%)
Feb 28, 2023 0.0026 0.0027 0.0024 0.0026 1,406,346 +0.00(+8.33%)
Feb 27, 2023 0.0026 0.0027 0.0024 0.0024 3,138,786 -0.00(-7.69%)
Feb 24, 2023 0.0022 0.0027 0.0022 0.0026 4,715,686 +0.00(+18.18%)
Feb 23, 2023 0.0020 0.0022 0.0018 0.0022 6,385,873 +0.00(+10.00%)
Feb 22, 2023 0.0020 0.0020 0.0019 0.0020 455,000 +0.00(+0.00%)
Feb 21, 2023 0.0020 0.0021 0.0019 0.0020 535,000 +0.00(+0.00%)
Feb 17, 2023 0.0020 0.0020 0.0018 0.0020 351,000 +0.00(+5.26%)
Feb 16, 2023 0.0021 0.0022 0.0018 0.0019 12,303,227 -0.00(-9.52%)
Feb 15, 2023 0.0021 0.0022 0.0021 0.0021 291,836 -0.00(-4.55%)
Feb 14, 2023 0.0021 0.0022 0.0019 0.0022 946,190 +0.00(+10.00%)
Feb 13, 2023 0.0023 0.0024 0.0020 0.0020 3,468,888 -0.00(-13.04%)
Feb 10, 2023 0.0026 0.0030 0.0026 0.0023 12,126,352 -0.00(-11.54%)
Feb 09, 2023 0.0021 0.0029 0.0020 0.0026 28,641,764 +0.00(+36.84%)
Feb 08, 2023 0.0021 0.0023 0.0019 0.0019 1,780,677 -0.00(-13.64%)
Feb 07, 2023 0.0021 0.0023 0.0021 0.0022 2,859,447 +0.00(+0.00%)
Feb 06, 2023 0.0019 0.0023 0.0019 0.0022 6,773,137 +0.00(+15.79%)
Feb 03, 2023 0.0018 0.0019 0.0017 0.0019 1,885,371 +0.00(+11.76%)
Feb 02, 2023 0.0017 0.0018 0.0017 0.0017 1,878,152 +0.00(+0.00%)
Feb 01, 2023 0.0018 0.0018 0.0017 0.0017 1,918,000 +0.00(+0.00%)
Jan 31, 2023 0.0018 0.0019 0.0017 0.0017 1,599,000 +0.00(+0.00%)
Jan 30, 2023 0.0020 0.0020 0.0017 0.0017 1,882,856 -0.00(-15.00%)
Jan 27, 2023 0.0018 0.0022 0.0017 0.0020 4,113,696 +0.00(+11.11%)
Jan 26, 2023 0.0018 0.0019 0.0018 0.0018 1,987,100 -0.00(-5.26%)
Jan 25, 2023 0.0018 0.0019 0.0018 0.0019 1,932,664 +0.00(+5.56%)
Jan 24, 2023 0.0017 0.0019 0.0017 0.0018 2,548,243 +0.00(+5.88%)
Jan 23, 2023 0.0017 0.0019 0.0017 0.0017 2,579,387 -0.00(-5.56%)
Jan 20, 2023 0.0017 0.0019 0.0017 0.0018 867,369 +0.00(+5.88%)
Jan 19, 2023 0.0019 0.0019 0.0017 0.0017 3,036,777 -0.00(-5.56%)
Jan 18, 2023 0.0018 0.0019 0.0018 0.0018 3,957,827 -0.00(-5.26%)
Jan 17, 2023 0.0018 0.0019 0.0018 0.0019 940,397 +0.00(+0.00%)
Jan 13, 2023 0.0018 0.0020 0.0018 0.0019 2,863,214 +0.00(+0.00%)
Jan 12, 2023 0.0020 0.0021 0.0018 0.0019 2,147,863 +0.00(+0.00%)
Jan 11, 2023 0.0020 0.0020 0.0018 0.0019 4,478,286 -0.00(-5.00%)
Jan 10, 2023 0.0021 0.0022 0.0019 0.0020 3,558,181 +0.00(+0.00%)
Jan 09, 2023 0.0022 0.0022 0.0019 0.0020 4,966,575 +0.00(+0.00%)
Jan 06, 2023 0.0021 0.0022 0.0019 0.0020 6,157,061 -0.00(-9.09%)
Jan 05, 2023 0.0022 0.0023 0.0022 0.0022 5,175,817 -0.00(-4.35%)
Jan 04, 2023 0.0025 0.0026 0.0022 0.0023 4,778,499 -0.00(-8.00%)
Jan 03, 2023 0.0028 0.0028 0.0023 0.0025 3,250,282 +0.00(+0.00%)
Dec 30, 2022 0.0022 0.0026 0.0022 0.0025 3,735,743 +0.00(+13.64%)
Dec 29, 2022 0.0022 0.0024 0.0021 0.0022 5,496,784 +0.00(+0.00%)
Dec 28, 2022 0.0022 0.0024 0.0021 0.0022 3,895,048 +0.00(+0.00%)
Dec 27, 2022 0.0026 0.0026 0.0022 0.0022 7,305,784 -0.00(-12.00%)
Dec 23, 2022 0.0024 0.0026 0.0023 0.0025 2,543,841 +0.00(+8.70%)
Dec 22, 2022 0.0025 0.0026 0.0023 0.0023 4,086,471 -0.00(-14.81%)
Dec 21, 2022 0.0024 0.0027 0.0024 0.0027 4,025,111 +0.00(+17.39%)
Dec 20, 2022 0.0027 0.0027 0.0023 0.0023 5,624,954 -0.00(-8.00%)
Dec 19, 2022 0.0030 0.0032 0.0023 0.0025 16,262,909 -0.00(-13.79%)
Dec 16, 2022 0.0048 0.0056 0.0029 0.0029 62,792,888 -0.00(-35.56%)
Dec 15, 2022 0.0062 0.0065 0.0041 0.0045 42,842,464 -0.00(-23.73%)
Dec 14, 2022 0.0055 0.0069 0.0047 0.0059 86,874,792 +0.00(+9.26%)
Dec 13, 2022 0.0045 0.0056 0.0040 0.0054 63,626,336 +0.00(+35.00%)
Dec 12, 2022 0.0031 0.0044 0.0030 0.0040 67,085,712 +0.00(+37.93%)
Dec 09, 2022 0.0020 0.0031 0.0020 0.0029 32,219,808 +0.00(+45.00%)
Dec 08, 2022 0.0022 0.0022 0.0020 0.0020 510,681 -0.00(-9.09%)
Dec 07, 2022 0.0020 0.0022 0.0020 0.0022 790,150 +0.00(+10.00%)
Dec 06, 2022 0.0019 0.0021 0.0017 0.0020 5,239,176 -0.00(-4.76%)
Dec 05, 2022 0.0021 0.0021 0.0019 0.0021 3,629,207 -0.00(-4.55%)
Dec 02, 2022 0.0022 0.0022 0.0020 0.0022 5,414,559 +0.00(+0.00%)
Dec 01, 2022 0.0024 0.0024 0.0022 0.0022 1,876,465 -0.00(-8.33%)
Nov 30, 2022 0.0024 0.0025 0.0022 0.0024 1,155,000 +0.00(+0.00%)
Nov 29, 2022 0.0022 0.0025 0.0021 0.0024 1,871,001 +0.00(+20.00%)
Nov 28, 2022 0.0022 0.0024 0.0019 0.0020 4,095,445 -0.00(-13.04%)
Nov 25, 2022 0.0022 0.0023 0.0022 0.0023 640,700 +0.00(+0.00%)
Nov 23, 2022 0.0023 0.0024 0.0022 0.0023 781,333 -0.00(-4.17%)
Nov 22, 2022 0.0024 0.0024 0.0024 0.0024 123,417 +0.00(+0.00%)
Nov 21, 2022 0.0022 0.0024 0.0021 0.0024 1,383,145 -0.00(-7.69%)
Nov 18, 2022 0.0022 0.0026 0.0022 0.0026 116,000 +0.00(+18.18%)
Nov 17, 2022 0.0023 0.0026 0.0022 0.0022 2,219,500 -0.00(-8.33%)
Nov 16, 2022 0.0024 0.0024 0.0022 0.0024 1,848,733 -0.00(-4.00%)
Nov 15, 2022 0.0023 0.0026 0.0023 0.0025 1,610,000 -0.00(-3.85%)
Nov 14, 2022 0.0023 0.0026 0.0023 0.0026 731,081 +0.00(+8.33%)
Nov 11, 2022 0.0023 0.0025 0.0023 0.0024 130,500 +0.00(+4.35%)
Nov 10, 2022 0.0024 0.0025 0.0023 0.0023 139,543 -0.00(-4.17%)
Nov 09, 2022 0.0025 0.0026 0.0022 0.0024 5,956,092 -0.00(-4.00%)
Nov 08, 2022 0.0022 0.0025 0.0021 0.0025 3,571,977 +0.00(+8.70%)
Nov 07, 2022 0.0022 0.0024 0.0021 0.0023 4,696,700 +0.00(+0.00%)
Nov 04, 2022 0.0023 0.0025 0.0022 0.0023 791,741 +0.00(+4.55%)
Nov 03, 2022 0.0021 0.0025 0.0021 0.0022 1,325,403 +0.00(+4.76%)
Nov 02, 2022 0.0022 0.0023 0.0021 0.0021 1,189,999 +0.00(+0.00%)
Nov 01, 2022 0.0022 0.0023 0.0021 0.0021 1,093,613 +0.00(+0.00%)
Oct 31, 2022 0.0021 0.0022 0.0020 0.0021 1,574,000 -0.00(-4.55%)
Oct 28, 2022 0.0023 0.0025 0.0020 0.0022 7,209,698 -0.00(-4.35%)
Oct 27, 2022 0.0023 0.0023 0.0021 0.0023 2,027,391 -0.00(-4.17%)
Oct 26, 2022 0.0024 0.0024 0.0024 0.0024 18,000 +0.00(+0.00%)
Oct 25, 2022 0.0025 0.0025 0.0022 0.0024 2,716,656 -0.00(-14.29%)
Oct 24, 2022 0.0028 0.0029 0.0027 0.0028 1,869,248 +0.00(+3.70%)
Oct 21, 2022 0.0024 0.0028 0.0019 0.0027 5,285,020 +0.00(+22.73%)
Oct 20, 2022 0.0023 0.0024 0.0022 0.0022 1,114,643 -0.00(-12.00%)
Oct 19, 2022 0.0030 0.0030 0.0023 0.0025 3,684,640 -0.00(-19.35%)
Oct 18, 2022 0.0033 0.0033 0.0024 0.0031 1,215,700 +0.00(+0.00%)
Oct 17, 2022 0.0030 0.0031 0.0024 0.0031 11,470,811 +0.00(+6.90%)
Oct 14, 2022 0.0021 0.0033 0.0021 0.0029 20,007,264 +0.00(+45.00%)
Oct 13, 2022 0.0019 0.0020 0.0019 0.0020 2,565,500 +0.00(+5.26%)
Oct 12, 2022 0.0019 0.0020 0.0019 0.0019 516,075 +0.00(+0.00%)
Oct 11, 2022 0.0019 0.0019 0.0019 0.0019 71,000 -0.00(-5.00%)
Oct 10, 2022 0.0020 0.0020 0.0020 0.0020 100,000 +0.00(+0.00%)
Oct 07, 2022 0.0020 0.0020 0.0019 0.0020 1,962,530 +0.00(+0.00%)
Oct 06, 2022 0.0020 0.0020 0.0019 0.0020 760,200 +0.00(+0.00%)
Oct 05, 2022 0.0020 0.0020 0.0018 0.0020 2,610,082 +0.00(+0.00%)
Oct 04, 2022 0.0020 0.0020 0.0019 0.0020 945,000 +0.00(+0.00%)
Oct 03, 2022 0.0019 0.0020 0.0019 0.0020 434,200 +0.00(+0.00%)
Sep 30, 2022 0.0019 0.0021 0.0019 0.0020 58,452 +0.00(+5.26%)
Sep 29, 2022 0.0019 0.0020 0.0019 0.0019 169,700 +0.00(+0.00%)
Sep 28, 2022 0.0020 0.0021 0.0019 0.0019 343,113 -0.00(-9.52%)
Sep 27, 2022 0.0020 0.0022 0.0019 0.0021 1,531,726 +0.00(+0.00%)
Sep 26, 2022 0.0022 0.0022 0.0020 0.0021 2,615,304 +0.00(+0.00%)
Sep 23, 2022 0.0021 0.0022 0.0020 0.0021 5,561,078 +0.00(+0.00%)
Sep 22, 2022 0.0022 0.0023 0.0021 0.0021 5,829,000 -0.00(-8.70%)
Sep 21, 2022 0.0024 0.0024 0.0023 0.0023 923,847 +0.00(+0.00%)
Sep 20, 2022 0.0024 0.0024 0.0023 0.0023 410,000 -0.00(-4.17%)
Sep 19, 2022 0.0024 0.0026 0.0024 0.0024 158,918 +0.00(+0.00%)
Sep 16, 2022 0.0026 0.0026 0.0024 0.0024 403,680 +0.00(+0.00%)
Sep 15, 2022 0.0028 0.0028 0.0024 0.0024 234,037 -0.00(-7.69%)
Sep 14, 2022 0.0024 0.0026 0.0023 0.0026 2,380,304 +0.00(+13.04%)
Sep 13, 2022 0.0025 0.0027 0.0023 0.0023 4,204,065 -0.00(-11.54%)
Sep 12, 2022 0.0024 0.0032 0.0022 0.0026 3,048,328 +0.00(+13.04%)
Sep 09, 2022 0.0024 0.0024 0.0023 0.0023 56,600 -0.00(-4.17%)
Sep 08, 2022 0.0021 0.0024 0.0021 0.0024 417,527 +0.00(+4.35%)
Sep 07, 2022 0.0024 0.0024 0.0021 0.0023 315,633 +0.00(+4.55%)
Sep 06, 2022 0.0022 0.0024 0.0022 0.0022 1,307,794 +0.00(+0.00%)
Sep 02, 2022 0.0022 0.0024 0.0022 0.0022 849,951 -0.00(-4.35%)
Sep 01, 2022 0.0022 0.0023 0.0022 0.0023 684,461 +0.00(+4.55%)
Aug 31, 2022 0.0022 0.0023 0.0021 0.0022 3,251,656 +0.00(+0.00%)
Aug 30, 2022 0.0023 0.0023 0.0021 0.0022 2,384,333 -0.00(-4.35%)
Aug 29, 2022 0.0023 0.0024 0.0022 0.0023 2,140,016 -0.00(-4.17%)
Aug 26, 2022 0.0025 0.0025 0.0024 0.0024 958,790 -0.00(-4.00%)
Aug 25, 2022 0.0025 0.0026 0.0025 0.0025 1,013,484 -0.00(-3.85%)
Aug 24, 2022 0.0027 0.0028 0.0025 0.0026 349,974 -0.00(-3.70%)
Aug 23, 2022 0.0027 0.0029 0.0027 0.0027 1,275,701 +0.00(+0.00%)
Aug 22, 2022 0.0029 0.0029 0.0026 0.0027 839,345 +0.00(+0.00%)
Aug 19, 2022 0.0028 0.0029 0.0027 0.0027 448,806 -0.00(-6.90%)
Aug 18, 2022 0.0031 0.0031 0.0026 0.0029 3,634,305 -0.00(-6.45%)
Aug 17, 2022 0.0029 0.0035 0.0026 0.0031 5,163,246 +0.00(+6.90%)
Aug 16, 2022 0.0027 0.0029 0.0026 0.0029 3,282,960 +0.00(+7.41%)
Aug 15, 2022 0.0030 0.0032 0.0027 0.0027 3,864,873 -0.00(-10.00%)
Aug 12, 2022 0.0030 0.0033 0.0030 0.0030 979,900 -0.00(-3.23%)
Aug 11, 2022 0.0028 0.0035 0.0028 0.0031 2,813,168 +0.00(+0.00%)
Aug 10, 2022 0.0030 0.0031 0.0028 0.0031 995,223 -0.00(-3.13%)
Aug 09, 2022 0.0028 0.0039 0.0027 0.0032 2,552,672 +0.00(+14.29%)
Aug 08, 2022 0.0027 0.0031 0.0027 0.0028 1,744,058 -0.00(-6.67%)
Aug 05, 2022 0.0028 0.0030 0.0027 0.0030 3,726,496 +0.00(+0.00%)
Aug 04, 2022 0.0034 0.0034 0.0028 0.0030 5,670,436 -0.00(-9.09%)
Aug 03, 2022 0.0037 0.0037 0.0029 0.0033 9,178,196 -0.00(-5.71%)
Aug 02, 2022 0.0039 0.0042 0.0035 0.0035 4,540,050 -0.00(-10.26%)
Aug 01, 2022 0.0045 0.0045 0.0037 0.0039 12,567,166 +0.00(+0.00%)
Jul 29, 2022 0.0043 0.0045 0.0037 0.0039 7,720,528 -0.00(-7.14%)
Jul 28, 2022 0.0044 0.0046 0.0039 0.0042 7,963,794 +0.00(+5.00%)
Jul 27, 2022 0.0043 0.0045 0.0037 0.0040 16,484,189 +0.00(+2.56%)
Jul 26, 2022 0.0040 0.0044 0.0034 0.0039 19,296,440 +0.00(+5.41%)
Jul 25, 2022 0.0033 0.0038 0.0032 0.0037 33,134,208 +0.00(+19.35%)
Jul 22, 2022 0.0035 0.0035 0.0028 0.0031 2,690,345 -0.00(-8.82%)
Jul 21, 2022 0.0031 0.0035 0.0027 0.0034 8,428,030 +0.00(+13.33%)
Jul 20, 2022 0.0030 0.0033 0.0028 0.0030 4,121,228 +0.00(+7.14%)
Jul 19, 2022 0.0028 0.0033 0.0027 0.0028 10,779,313 +0.00(+3.70%)
Jul 18, 2022 0.0034 0.0034 0.0022 0.0027 11,918,150 -0.00(-6.90%)
Jul 15, 2022 0.0028 0.0036 0.0026 0.0029 3,706,104 +0.00(+7.41%)
Jul 14, 2022 0.0029 0.0032 0.0026 0.0027 9,173,025 -0.00(-10.00%)
Jul 13, 2022 0.0028 0.0033 0.0028 0.0030 3,932,806 +0.00(+0.00%)
Jul 12, 2022 0.0033 0.0045 0.0029 0.0030 46,357,752 -0.00(-9.09%)
Jul 11, 2022 0.0050 0.0054 0.0032 0.0033 55,150,368 -0.00(-31.25%)
Jul 08, 2022 0.0047 0.0057 0.0043 0.0048 103,398,352 +0.00(+17.07%)
Jul 07, 2022 0.0041 0.0043 0.0038 0.0041 14,367,247 +0.00(+5.13%)
Jul 06, 2022 0.0034 0.0039 0.0034 0.0039 13,111,756 +0.00(+21.87%)
Jul 05, 2022 0.0026 0.0034 0.0026 0.0032 8,091,456 +0.00(+23.08%)
Jul 01, 2022 0.0024 0.0029 0.0024 0.0026 1,937,441 +0.00(+0.00%)
Jun 30, 2022 0.0024 0.0026 0.0023 0.0026 1,603,302 +0.00(+8.33%)
Jun 29, 2022 0.0028 0.0029 0.0024 0.0024 697,236 +0.00(+0.00%)
Jun 28, 2022 0.0024 0.0026 0.0024 0.0024 1,849,208 +0.00(+0.00%)
Jun 27, 2022 0.0025 0.0026 0.0023 0.0024 2,893,187 +0.00(+0.00%)
Jun 24, 2022 0.0023 0.0024 0.0021 0.0024 4,712,258 +0.00(+9.09%)
Jun 23, 2022 0.0022 0.0024 0.0021 0.0022 2,527,454 -0.00(-4.35%)
Jun 22, 2022 0.0020 0.0028 0.0020 0.0023 15,373,122 +0.00(+15.00%)
Jun 21, 2022 0.0020 0.0021 0.0020 0.0020 6,395,133 +0.00(+0.00%)
Jun 17, 2022 0.0017 0.0023 0.0017 0.0020 14,496,002 +0.00(+17.65%)
Jun 16, 2022 0.0018 0.0021 0.0017 0.0017 15,782,325 -0.00(-10.53%)
Jun 15, 2022 0.0018 0.0020 0.0017 0.0019 5,746,167 +0.00(+0.00%)
Jun 14, 2022 0.0019 0.0020 0.0017 0.0019 12,869,162 +0.00(+0.00%)
Jun 13, 2022 0.0022 0.0023 0.0019 0.0019 12,027,395 -0.00(-17.39%)
Jun 10, 2022 0.0023 0.0024 0.0021 0.0023 8,929,223 +0.00(+0.00%)
Jun 09, 2022 0.0023 0.0024 0.0022 0.0023 5,016,845 +0.00(+4.55%)
Jun 08, 2022 0.0027 0.0027 0.0022 0.0022 24,052,448 -0.00(-18.52%)
Jun 07, 2022 0.0026 0.0027 0.0023 0.0027 11,219,410 +0.00(+8.00%)
Jun 06, 2022 0.0028 0.0029 0.0025 0.0025 17,198,164 -0.00(-7.41%)
Jun 03, 2022 0.0029 0.0032 0.0025 0.0027 20,169,856 -0.00(-10.00%)
Jun 02, 2022 0.0036 0.0037 0.0028 0.0030 15,495,461 -0.00(-16.67%)
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.