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

American Diversified Holdings Corp (OP: ADHC )

0.0010 +0.0001 (+11.11%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 8, 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 (%)
Mar 29, 2018 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 27, 2018 0.0014 0.0014 0.0014 0 +0.00(+8.78%)
Mar 26, 2018 0.0013 0.0014 0.0013 0.0013 6,240,685 +0.00(+7.25%)
Mar 23, 2018 0.0011 0.0012 0.0011 0.0012 711,000 +0.00(+0.00%)
Mar 22, 2018 0.0014 0.0014 0.0010 0.0012 6,962,666 -0.00(-20.00%)
Mar 21, 2018 0.0012 0.0018 0.0012 0.0015 27,403,672 +0.00(+25.00%)
Mar 20, 2018 0.0012 0.0012 0.0010 0.0012 653,000 +0.00(+0.00%)
Mar 19, 2018 0.0009 0.0012 0.0009 0.0012 1,166,000 +0.00(+0.00%)
Mar 15, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Mar 13, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 12, 2018 0.0010 0.0011 0.0010 0.0011 510,000 -0.00(-21.43%)
Mar 07, 2018 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 06, 2018 0.0013 0.0014 0.0013 0.0014 526,001 +0.00(+16.67%)
Mar 05, 2018 0.0012 0.0013 0.0012 0.0012 4,335,000 +0.00(+0.00%)
Mar 01, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.84%)
Feb 28, 2018 0.0011 0.0012 0.0011 0.0012 734,665 -0.00(-0.83%)
Feb 27, 2018 0.0011 0.0012 0.0011 0.0012 4,195,336 +0.00(+9.09%)
Feb 26, 2018 0.0010 0.0011 0.0009 0.0011 4,831,749 +0.00(+22.22%)
Feb 23, 2018 0.0010 0.0011 0.0009 0.0009 8,648,883 -0.00(-18.18%)
Feb 22, 2018 0.0011 0.0011 0.0009 0.0011 15,411,667 +0.00(+0.00%)
Feb 21, 2018 0.0013 0.0013 0.0009 0.0011 6,640,750 -0.00(-12.00%)
Feb 20, 2018 0.0012 0.0013 0.0012 0.0013 60,000 -0.00(-16.67%)
Feb 15, 2018 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
Feb 14, 2018 0.0015 0.0016 0.0012 0.0013 1,806,814 -0.00(-18.75%)
Feb 13, 2018 0.0016 0.0016 0.0016 0.0016 256,020 +0.00(+0.00%)
Feb 12, 2018 0.0015 0.0016 0.0015 0.0016 52,000 +0.00(+1.27%)
Feb 09, 2018 0.0015 0.0017 0.0014 0.0016 2,650,000 +0.00(+5.33%)
Feb 08, 2018 0.0015 0.0016 0.0015 0.0015 1,949,000 +0.00(+0.00%)
Feb 07, 2018 0.0015 0.0015 0.0015 932,000 +0.00(+0.00%)
Feb 06, 2018 0.0016 0.0016 0.0014 0.0015 1,727,500 -0.00(-9.09%)
Feb 05, 2018 0.0011 0.0017 0.0011 0.0016 511,000 +0.00(+3.12%)
Feb 02, 2018 0.0014 0.0016 0.0014 0.0016 707,500 -0.00(-5.88%)
Feb 01, 2018 0.0016 0.0017 0.0015 0.0017 3,659,140 +0.00(+0.00%)
Jan 31, 2018 0.0015 0.0018 0.0015 0.0017 1,841,000 +0.00(+0.00%)
Jan 30, 2018 0.0015 0.0018 0.0015 0.0017 420,555 +0.00(+13.33%)
Jan 29, 2018 0.0018 0.0018 0.0015 0.0015 2,339,010 -0.00(-16.67%)
Jan 26, 2018 0.0015 0.0018 0.0015 0.0018 29,047 +0.00(+18.42%)
Jan 25, 2018 0.0018 0.0018 0.0014 0.0015 69,000 -0.00(-15.56%)
Jan 24, 2018 0.0018 0.0019 0.0015 0.0018 1,135,000 +0.00(+2.86%)
Jan 23, 2018 0.0018 0.0018 0.0018 0.0018 12,256 +0.00(+2.94%)
Jan 22, 2018 0.0020 0.0020 0.0014 0.0017 2,183,628 -0.00(-5.56%)
Jan 19, 2018 0.0019 0.0020 0.0016 0.0018 1,740,945 +0.00(+0.00%)
Jan 18, 2018 0.0020 0.0020 0.0018 0.0018 111,371 -0.00(-10.00%)
Jan 17, 2018 0.0019 0.0020 0.0019 0.0020 574,000 +0.00(+5.26%)
Jan 16, 2018 0.0023 0.0023 0.0019 0.0019 2,397,770 -0.00(-5.00%)
Jan 12, 2018 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Jan 11, 2018 0.0017 0.0018 0.0015 0.0018 10,608,879 -0.00(-5.26%)
Jan 10, 2018 0.0015 0.0019 0.0015 0.0019 10,735,000 +0.00(+5.56%)
Jan 09, 2018 0.0018 0.0018 0.0018 0.0018 2,849,999 +0.00(+0.00%)
Jan 08, 2018 0.0016 0.0018 0.0015 0.0018 2,038,777 +0.00(+15.38%)
Jan 05, 2018 0.0016 0.0016 0.0014 0.0016 8,012,910 -0.00(-8.24%)
Jan 04, 2018 0.0018 0.0019 0.0015 0.0017 5,267,779 -0.00(-10.53%)
Jan 03, 2018 0.0019 0.0023 0.0017 0.0019 20,042,140 -0.00(-13.64%)
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.