Skip to main content

American Diversified Holdings Corp (OP: ADHC )

0.0010 +0.0001 (+11.11%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.0026 0.0026 0.0026 0.0026 38,400 -0.00(-10.34%)
Sep 27, 2018 0.0015 0.0029 0.0015 0.0029 7,299,429 +0.00(+81.25%)
Sep 26, 2018 0.0016 0.0016 0.0016 0.0016 40,000 -0.00(-11.11%)
Sep 25, 2018 0.0015 0.0018 0.0015 0.0018 1,334,124 +0.00(+0.00%)
Sep 24, 2018 0.0018 0.0018 0.0018 0.0018 2,146,555 -0.00(-21.74%)
Sep 21, 2018 0.0023 0.0023 0.0018 0.0023 1,070,300 +0.00(+0.00%)
Sep 20, 2018 0.0020 0.0023 0.0017 0.0023 116,861 +0.00(+15.00%)
Sep 19, 2018 0.0017 0.0020 0.0015 0.0020 984,629 +0.00(+11.11%)
Sep 18, 2018 0.0030 0.0030 0.0018 0.0018 2,015,000 -0.00(-10.00%)
Sep 17, 2018 0.0024 0.0024 0.0020 0.0020 4,571,755 -0.00(-13.04%)
Sep 14, 2018 0.0027 0.0027 0.0023 0.0023 252,500 -0.00(-14.81%)
Sep 13, 2018 0.0028 0.0028 0.0027 0.0027 175,000 +0.00(+8.00%)
Sep 12, 2018 0.0024 0.0029 0.0020 0.0025 6,377,413 +0.00(+8.70%)
Sep 11, 2018 0.0021 0.0024 0.0018 0.0023 3,439,670 +0.00(+15.00%)
Sep 10, 2018 0.0018 0.0021 0.0018 0.0020 1,387,755 +0.00(+11.11%)
Sep 07, 2018 0.0019 0.0020 0.0018 0.0018 197,700 -0.00(-10.00%)
Sep 06, 2018 0.0020 0.0020 0.0020 0.0020 30,000 -0.00(-4.76%)
Sep 05, 2018 0.0020 0.0021 0.0019 0.0021 1,566,770 +0.00(+0.00%)
Aug 31, 2018 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Aug 30, 2018 0.0021 0.0025 0.0021 0.0022 874,200 +0.00(+4.76%)
Aug 29, 2018 0.0021 0.0021 0.0021 0.0021 100,000 -0.00(-16.00%)
Aug 28, 2018 0.0022 0.0026 0.0021 0.0025 723,075 +0.00(+31.58%)
Aug 27, 2018 0.0022 0.0022 0.0019 0.0019 151,915 -0.00(-9.52%)
Aug 24, 2018 0.0021 0.0026 0.0021 0.0021 594,800 -0.00(-16.00%)
Aug 23, 2018 0.0023 0.0025 0.0019 0.0025 926,187 +0.00(+4.17%)
Aug 22, 2018 0.0018 0.0024 0.0018 0.0024 849,720 +0.00(+41.18%)
Aug 21, 2018 0.0016 0.0018 0.0016 0.0017 183,176 -0.00(-5.56%)
Aug 20, 2018 0.0018 0.0022 0.0018 0.0018 436,642 +0.00(+0.00%)
Aug 17, 2018 0.0018 0.0018 0.0018 0.0018 1,098,000 -0.00(-18.18%)
Aug 16, 2018 0.0019 0.0028 0.0018 0.0022 405,051 +0.00(+37.50%)
Aug 15, 2018 0.0018 0.0020 0.0016 0.0016 394,265 -0.00(-20.00%)
Aug 14, 2018 0.0029 0.0029 0.0018 0.0020 208,916 +0.00(+5.26%)
Aug 13, 2018 0.0019 0.0030 0.0019 0.0019 180,000 +0.00(+11.76%)
Aug 10, 2018 0.0022 0.0022 0.0017 0.0017 1,037,300 -0.00(-22.73%)
Aug 09, 2018 0.0021 0.0026 0.0020 0.0022 5,891,367 +0.00(+10.00%)
Aug 08, 2018 0.0017 0.0020 0.0012 0.0020 7,215,096 +0.00(+17.65%)
Aug 07, 2018 0.0017 0.0017 0.0017 0.0017 58,236 +0.00(+0.00%)
Aug 03, 2018 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 02, 2018 0.0020 0.0021 0.0017 0.0017 320,000 -0.00(-5.56%)
Aug 01, 2018 0.0012 0.0020 0.0012 0.0018 15,563,700 +0.00(+50.00%)
Jul 31, 2018 0.0014 0.0018 0.0011 0.0012 10,735,411 -0.00(-14.29%)
Jul 30, 2018 0.0020 0.0020 0.0011 0.0014 16,370,639 -0.00(-26.32%)
Jul 27, 2018 0.0017 0.0021 0.0017 0.0019 2,277,800 +0.00(+5.56%)
Jul 26, 2018 0.0018 0.0018 0.0018 0.0018 55,000 +0.00(+0.00%)
Jul 25, 2018 0.0019 0.0019 0.0018 0.0018 85,000 -0.00(-10.00%)
Jul 24, 2018 0.0020 0.0020 0.0020 0.0020 220,000 -0.00(-2.91%)
Jul 23, 2018 0.0020 0.0021 0.0020 0.0021 2,021,695 +0.00(+3.00%)
Jul 20, 2018 0.0025 0.0027 0.0020 0.0020 7,768,471 -0.00(-31.03%)
Jul 19, 2018 0.0028 0.0029 0.0028 0.0029 361,774 +0.00(+3.57%)
Jul 18, 2018 0.0022 0.0028 0.0022 0.0028 1,748,046 +0.00(+12.00%)
Jul 17, 2018 0.0021 0.0028 0.0020 0.0025 4,449,223 +0.00(+8.70%)
Jul 16, 2018 0.0024 0.0024 0.0020 0.0023 162,389 +0.00(+4.55%)
Jul 13, 2018 0.0020 0.0022 0.0020 0.0022 2,237,133 +0.00(+10.00%)
Jul 12, 2018 0.0022 0.0022 0.0020 0.0020 2,606,622 -0.00(-13.04%)
Jul 11, 2018 0.0024 0.0024 0.0023 0.0023 137,430 -0.00(-4.17%)
Jul 10, 2018 0.0024 0.0024 0.0024 0.0024 1,540,000 -0.00(-6.61%)
Jul 09, 2018 0.0029 0.0030 0.0023 0.0026 2,733,080 -0.00(-8.21%)
Jul 06, 2018 0.0025 0.0030 0.0022 0.0028 67,576 +0.00(+0.00%)
Jul 05, 2018 0.0021 0.0031 0.0021 0.0028 1,468,078 +0.00(+33.33%)
Jul 03, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
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.