Skip to main content

American Diversified Holdings Corp (OP: ADHC )

0.0011 +0.0003 (+37.50%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.0024 0.0024 0.0021 0.0022 5,926,856 -0.00(-4.35%)
Jun 29, 2023 0.0027 0.0027 0.0023 0.0023 6,650,320 -0.00(-14.81%)
Jun 28, 2023 0.0024 0.0028 0.0024 0.0027 11,732,084 +0.00(+17.39%)
Jun 27, 2023 0.0020 0.0025 0.0020 0.0023 19,127,628 +0.00(+9.52%)
Jun 26, 2023 0.0021 0.0021 0.0019 0.0021 1,630,568 +0.00(+5.00%)
Jun 23, 2023 0.0020 0.0021 0.0020 0.0020 2,978,000 -0.00(-4.76%)
Jun 22, 2023 0.0020 0.0021 0.0020 0.0021 566,000 +0.00(+0.00%)
Jun 21, 2023 0.0021 0.0022 0.0020 0.0021 2,455,930 +0.00(+0.00%)
Jun 20, 2023 0.0023 0.0023 0.0020 0.0021 5,657,046 -0.00(-8.70%)
Jun 16, 2023 0.0021 0.0023 0.0021 0.0023 3,335,755 +0.00(+9.52%)
Jun 15, 2023 0.0021 0.0023 0.0021 0.0021 1,505,112 +0.00(+0.00%)
Jun 14, 2023 0.0020 0.0023 0.0020 0.0021 4,311,725 +0.00(+0.00%)
Jun 13, 2023 0.0025 0.0025 0.0020 0.0021 7,146,213 -0.00(-4.55%)
Jun 12, 2023 0.0020 0.0023 0.0020 0.0022 5,008,789 -0.00(-4.35%)
Jun 09, 2023 0.0020 0.0023 0.0020 0.0023 807,051 +0.00(+9.52%)
Jun 08, 2023 0.0020 0.0021 0.0020 0.0021 1,275,690 +0.00(+0.00%)
Jun 07, 2023 0.0019 0.0021 0.0019 0.0021 2,636,215 +0.00(+16.67%)
Jun 06, 2023 0.0019 0.0020 0.0018 0.0018 2,157,457 -0.00(-5.26%)
Jun 05, 2023 0.0019 0.0020 0.0017 0.0019 9,547,403 -0.00(-5.00%)
Jun 02, 2023 0.0020 0.0021 0.0020 0.0020 1,918,499 -0.00(-4.76%)
Jun 01, 2023 0.0022 0.0022 0.0021 0.0021 217,417 -0.00(-4.55%)
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%)
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.