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 UNCHANGED
Streaming Delayed Price Updated: 9:50 AM EDT, May 3, 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 (%)
Oct 31, 2014 0.0066 0.0080 0.0066 0.0080 227,600 +0.00(+1.27%)
Oct 27, 2014 0.0079 0.0079 0.0079 15 +0.00(+31.67%)
Oct 24, 2014 0.0060 0.0060 0.0060 0.0060 108,900 -0.00(-25.00%)
Oct 23, 2014 0.0078 0.0080 0.0078 0.0080 80,000 -0.00(-18.37%)
Oct 22, 2014 0.0098 0.0098 0.0098 0.0098 1,500 +0.00(+0.00%)
Oct 20, 2014 0.0085 0.0098 0.0085 0.0098 69,000 +0.00(+8.89%)
Oct 17, 2014 0.0095 0.0100 0.0090 0.0090 126,000 -0.00(-5.26%)
Oct 16, 2014 0.0095 0.0095 92,270 -0.00(-5.00%)
Oct 15, 2014 0.0100 0.0100 0.0100 0.0100 39,999 +0.00(+0.00%)
Oct 14, 2014 0.0100 0.0100 0.0098 0.0100 63,000 -0.00(-33.33%)
Oct 13, 2014 0.0120 0.0150 0.0100 0.0150 41,000 -0.00(-6.25%)
Oct 10, 2014 0.0160 0.0160 0.0160 0.0160 13,502 +0.00(+0.00%)
Oct 09, 2014 0.0110 0.0160 0.0110 0.0160 336,897 +0.01(+45.45%)
Oct 07, 2014 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Oct 06, 2014 0.0100 0.0120 0.0075 0.0120 159,647 +0.00(+20.00%)
Oct 02, 2014 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Oct 01, 2014 0.0160 0.0194 0.0130 0.0130 172,361 -0.01(-43.48%)
Sep 26, 2014 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Sep 25, 2014 0.0220 0.0220 0.0170 0.0220 76,887 +0.00(+0.00%)
Sep 24, 2014 0.0260 0.0260 0.0220 0.0220 51,015 -0.01(-24.14%)
Sep 22, 2014 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Sep 19, 2014 0.0160 0.0290 0.0160 0.0290 691 +0.00(+0.00%)
Sep 18, 2014 0.0290 0.0290 0.0290 0.0290 7,050 -0.00(-3.33%)
Sep 17, 2014 0.0161 0.0300 0.0161 0.0300 194,900 +0.00(+0.00%)
Sep 15, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 08, 2014 0.0300 0.0300 0.0300 10 -0.00(-1.32%)
Sep 04, 2014 0.0304 0.0304 0.0304 0 -0.00(-1.94%)
Sep 02, 2014 0.0310 0.0310 0.0310 0 -0.00(-3.13%)
Aug 29, 2014 0.0320 0.0320 0.0320 0 +0.00(+10.34%)
Aug 28, 2014 0.0290 0.0290 0.0210 0.0290 26,711 -0.00(-9.37%)
Aug 25, 2014 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Aug 22, 2014 0.0160 0.0160 0.0160 0.0320 121,210 +0.00(+0.00%)
Aug 21, 2014 0.0320 0.0320 0.0270 0.0320 154,911 -0.00(-11.11%)
Aug 20, 2014 0.0280 0.0360 0.0280 0.0360 13,068 +0.00(+0.00%)
Aug 19, 2014 0.0295 0.0360 0.0200 0.0360 40,900 +0.00(+0.28%)
Aug 18, 2014 0.0295 0.0359 0.0295 0.0359 5,100 -0.00(-0.28%)
Aug 15, 2014 0.0360 0.0360 0.0360 0.0360 1,000 +0.00(+2.86%)
Aug 14, 2014 0.0380 0.0350 0.0350 80,390 -0.00(-7.89%)
Aug 13, 2014 0.0380 0.0295 0.0380 22,001 +0.00(+11.76%)
Aug 12, 2014 0.0320 0.0380 0.0294 0.0340 994,600 -0.01(-13.92%)
Aug 11, 2014 0.0320 0.0395 0.0320 0.0395 143,727 +0.00(+4.22%)
Aug 07, 2014 0.0379 0.0379 0.0379 0 -0.00(-5.25%)
Aug 05, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 04, 2014 0.0389 0.0400 0.0389 0.0400 19,800 +0.00(+2.56%)
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.