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, 2015 0.0004 0.0008 0.0004 0.0006 33,340,272 +0.00(+20.00%)
Jun 29, 2015 0.0004 0.0006 0.0004 0.0005 7,203,181 +0.00(+25.00%)
Jun 26, 2015 0.0006 0.0006 0.0004 0.0004 3,462,500 -0.00(-33.33%)
Jun 25, 2015 0.0004 0.0006 0.0004 0.0006 646,280 +0.00(+20.00%)
Jun 24, 2015 0.0004 0.0005 0.0004 0.0005 712,731 +0.00(+0.00%)
Jun 23, 2015 0.0004 0.0005 0.0004 0.0005 5,685,100 +0.00(+0.00%)
Jun 22, 2015 0.0004 0.0005 0.0004 0.0005 2,230,000 +0.00(+0.00%)
Jun 19, 2015 0.0005 0.0005 0.0003 0.0005 11,481,431 +0.00(+0.00%)
Jun 18, 2015 0.0005 0.0005 0.0004 0.0005 1,129,500 +0.00(+0.00%)
Jun 17, 2015 0.0007 0.0007 0.0004 0.0005 12,613,527 -0.00(-28.57%)
Jun 16, 2015 0.0005 0.0008 0.0005 0.0007 39,246,800 +0.00(+40.00%)
Jun 15, 2015 0.0005 0.0005 0.0004 0.0005 11,154,939 +0.00(+0.00%)
Jun 12, 2015 0.0006 0.0006 0.0004 0.0005 15,426,222 -0.00(-16.67%)
Jun 11, 2015 0.0005 0.0007 0.0004 0.0006 171,322,048 +0.00(+0.00%)
Jun 10, 2015 0.0008 0.0009 0.0005 0.0006 140,166,016 -0.00(-33.33%)
Jun 09, 2015 0.0018 0.0020 0.0009 0.0009 70,813,368 -0.00(-35.71%)
Jun 08, 2015 0.0015 0.0015 0.0014 0.0014 270,000 -0.00(-12.50%)
Jun 04, 2015 0.0016 0.0016 0.0016 60 +0.00(+6.67%)
Jun 03, 2015 0.0040 0.0040 0.0014 0.0015 27,261,556 -0.00(-50.00%)
Jun 02, 2015 0.0020 0.0030 0.0018 0.0030 19,285,828 +0.00(+36.36%)
May 29, 2015 0.0022 0.0022 0.0022 0 -0.00(-8.33%)
May 21, 2015 0.0024 0.0024 0.0024 0 -0.00(-2.04%)
May 20, 2015 0.0025 0.0025 0.0024 0.0024 140,000 +0.00(+0.82%)
May 15, 2015 0.0024 0.0024 0.0024 0 +0.00(+5.65%)
May 14, 2015 0.0022 0.0023 0.0015 0.0023 470,000 +0.00(+4.55%)
May 13, 2015 0.0022 0.0022 0.0022 0.0022 111 +0.00(+0.00%)
May 12, 2015 0.0030 0.0030 0.0022 0.0022 301,300 -0.00(-24.14%)
May 11, 2015 0.0031 0.0031 0.0029 0.0029 225,000 -0.00(-9.38%)
May 08, 2015 0.0023 0.0033 0.0011 0.0032 4,193,771 +0.00(+60.00%)
May 07, 2015 0.0020 0.0020 0.0020 0.0020 15,000 +0.00(+0.00%)
May 06, 2015 0.0020 0.0020 0.0012 0.0020 506,000 -0.00(-4.76%)
May 04, 2015 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Apr 30, 2015 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Apr 29, 2015 0.0020 0.0020 0.0020 0.0020 500,000 +0.00(+81.82%)
Apr 28, 2015 0.0029 0.0029 0.0011 0.0011 566,494 -0.00(-62.07%)
Apr 22, 2015 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
Apr 17, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 16, 2015 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+200.00%)
Apr 15, 2015 0.0020 0.0020 0.0009 0.0010 853,540 +0.00(+0.00%)
Apr 10, 2015 0.0010 0.0010 0.0010 0 -0.00(-66.67%)
Apr 06, 2015 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
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.