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 (%)
Jul 30, 2014 0.0379 0.0379 0.0379 0 -0.00(-5.25%)
Jul 29, 2014 0.0393 0.0400 0.0380 0.0400 178,400 +0.00(+2.56%)
Jul 28, 2014 0.0385 0.0390 0.0350 0.0390 525,800 +0.00(+1.30%)
Jul 25, 2014 0.0340 0.0385 0.0340 0.0385 1,094,613 +0.00(+10.00%)
Jul 24, 2014 0.0378 0.0379 0.0300 0.0350 239,723 -0.00(-7.65%)
Jul 23, 2014 0.0330 0.0380 0.0330 0.0379 801,710 +0.00(+2.43%)
Jul 22, 2014 0.0370 0.0370 0.0320 0.0370 940,411 +0.00(+0.00%)
Jul 21, 2014 0.0370 0.0379 0.0320 0.0370 393,002 -0.00(-2.63%)
Jul 18, 2014 0.0389 0.0389 0.0276 0.0380 125,878 -0.00(-2.56%)
Jul 17, 2014 0.0400 0.0400 0.0270 0.0390 277,236 -0.00(-4.88%)
Jul 16, 2014 0.0500 0.0500 0.0205 0.0410 2,987,881 -0.01(-25.32%)
Jul 14, 2014 0.0549 0.0549 0.0549 0 +0.00(+1.67%)
Jul 11, 2014 0.0500 0.0560 0.0450 0.0540 109,903 -0.00(-3.57%)
Jul 10, 2014 0.0350 0.0560 0.0350 0.0560 152,031 +0.01(+12.00%)
Jul 08, 2014 0.0500 0.0500 0.0500 0 +0.00(+5.26%)
Jul 07, 2014 0.0475 0.0574 0.0467 0.0475 243,052 -0.01(-17.25%)
Jul 03, 2014 0.0574 0.0574 0.0574 0 -0.00(-1.03%)
Jul 02, 2014 0.0500 0.0580 0.0450 0.0580 51,427 +0.01(+16.70%)
Jul 01, 2014 0.0399 0.0497 0.0395 0.0497 244,450 +0.02(+65.67%)
Jun 30, 2014 0.0320 0.0449 0.0300 0.0300 73,000 -0.01(-33.18%)
Jun 27, 2014 0.0449 0.0449 0.0449 0.0449 12,700 -0.00(-7.42%)
Jun 26, 2014 0.0400 0.0485 0.0400 0.0485 20,000 +0.01(+21.25%)
Jun 25, 2014 0.0400 0.0400 0.0312 0.0400 305,601 +0.01(+26.58%)
Jun 24, 2014 0.0340 0.0500 0.0316 0.0316 1,170,000 -0.01(-15.73%)
Jun 23, 2014 0.0400 0.0400 0.0312 0.0375 506,482 -0.01(-16.67%)
Jun 19, 2014 0.0450 0.0450 0.0450 0 -0.00(-1.10%)
Jun 18, 2014 0.0424 0.0455 0.0400 0.0455 195,385 +0.00(+7.06%)
Jun 16, 2014 0.0425 0.0425 0.0425 0 -0.00(-7.41%)
Jun 13, 2014 0.0411 0.0460 0.0350 0.0459 919,399 -0.00(-8.20%)
Jun 12, 2014 0.0520 0.0520 0.0500 0.0500 55,500 +0.01(+11.11%)
Jun 11, 2014 0.0451 0.0520 0.0425 0.0450 478,000 -0.01(-25.00%)
Jun 10, 2014 0.0520 0.0600 0.0450 0.0600 228,200 -0.00(-3.23%)
Jun 06, 2014 0.0599 0.0620 0.0400 0.0620 1,048,771 +0.00(+3.51%)
Jun 05, 2014 0.0620 0.0620 0.0500 0.0599 413,447 -0.00(-2.28%)
Jun 04, 2014 0.0700 0.0700 0.0570 0.0613 1,802,196 -0.00(-5.69%)
Jun 03, 2014 0.0720 0.0720 0.0650 0.0650 524,975 -0.01(-9.72%)
Jun 02, 2014 0.0666 0.0720 0.0666 0.0720 15,198 -0.00(-2.04%)
May 29, 2014 0.0735 0.0735 0.0735 0.0735 0 +0.01(+9.70%)
May 28, 2014 0.0670 0.0725 0.0650 0.0670 199,755 +0.00(+4.69%)
May 27, 2014 0.0725 0.0725 0.0552 0.0640 572,103 -0.01(-8.57%)
May 22, 2014 0.0700 0.0700 0.0700 0 +0.00(+6.71%)
May 21, 2014 0.0656 0.0730 0.0656 0.0656 64,154 -0.00(-1.65%)
May 20, 2014 0.0655 0.0700 0.0655 0.0667 58,150 -0.01(-8.50%)
May 19, 2014 0.0700 0.0745 0.0651 0.0729 247,192 +0.00(+4.14%)
May 16, 2014 0.0650 0.0700 0.0610 0.0700 401,100 +0.01(+7.69%)
May 15, 2014 0.0650 0.0650 0.0650 0.0650 90,000 +0.00(+0.00%)
May 14, 2014 0.0630 0.0650 0.0630 0.0650 51,853 +0.00(+2.69%)
May 13, 2014 0.0635 0.0649 0.0633 0.0633 67,832 -0.00(-1.09%)
May 12, 2014 0.0636 0.0769 0.0630 0.0640 347,100 -0.02(-20.00%)
May 09, 2014 0.0630 0.0800 0.0610 0.0800 467,500 +0.01(+23.08%)
May 07, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 06, 2014 0.0660 0.0660 0.0550 0.0650 515,511 +0.00(+0.00%)
May 05, 2014 0.0660 0.0660 0.0650 0.0650 70,001 +0.00(+0.00%)
May 02, 2014 0.0690 0.0690 0.0650 0.0650 175,000 +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.