Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Diversified Holdings Corp (OP: ADHC )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, May 6, 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 (%)
Mar 31, 2022 0.0021 0.0021 0.0018 0.0018 1,798,771 -0.00(-21.74%)
Mar 29, 2022 0.0023 0 +0.00(+0.00%)
Mar 28, 2022 0.0018 0.0024 0.0018 0.0023 4,063,199 +0.00(+0.00%)
Mar 25, 2022 0.0020 0.0023 0.0020 0.0023 478,001 +0.00(+15.00%)
Mar 24, 2022 0.0023 0.0023 0.0020 0.0020 1,174,866 -0.00(-9.09%)
Mar 23, 2022 0.0022 0.0022 0.0022 0.0022 1,000 +0.00(+0.00%)
Mar 22, 2022 0.0020 0.0022 0.0019 0.0022 1,720,500 +0.00(+15.79%)
Mar 21, 2022 0.0019 0.0019 0.0017 0.0019 3,371,004 -0.00(-5.00%)
Mar 18, 2022 0.0017 0.0021 0.0017 0.0020 528,471 +0.00(+0.00%)
Mar 17, 2022 0.0020 0.0020 0.0020 0.0020 56,007 +0.00(+11.11%)
Mar 16, 2022 0.0021 0.0021 0.0018 0.0018 17,999 +0.00(+0.00%)
Mar 15, 2022 0.0024 0.0024 0.0017 0.0018 411,026 -0.00(-21.74%)
Mar 14, 2022 0.0016 0.0023 0.0016 0.0023 2,797,826 +0.00(+43.75%)
Mar 11, 2022 0.0017 0.0017 0.0016 0.0016 419,472 -0.00(-5.88%)
Mar 10, 2022 0.0017 0.0018 0.0017 0.0017 745,024 +0.00(+0.00%)
Mar 09, 2022 0.0018 0.0018 0.0017 0.0017 175,036 +0.00(+0.00%)
Mar 08, 2022 0.0019 0.0019 0.0017 0.0017 287,261 -0.00(-10.53%)
Mar 07, 2022 0.0019 0.0019 0.0017 0.0019 1,914,688 +0.00(+0.00%)
Mar 04, 2022 0.0018 0.0019 0.0018 0.0019 521,021 +0.00(+5.56%)
Mar 03, 2022 0.0018 0.0019 0.0018 0.0018 217,661 +0.00(+0.00%)
Mar 02, 2022 0.0017 0.0018 0.0017 0.0018 550,040 +0.00(+0.00%)
Mar 01, 2022 0.0018 0.0018 0.0018 0.0018 250,017 -0.00(-5.26%)
Feb 28, 2022 0.0019 0.0019 0.0019 0.0019 5,000 +0.00(+5.56%)
Feb 25, 2022 0.0017 0.0018 0.0017 0.0018 508,799 +0.00(+0.00%)
Feb 24, 2022 0.0019 0.0020 0.0018 0.0018 2,663,490 -0.00(-5.26%)
Feb 23, 2022 0.0018 0.0020 0.0018 0.0019 570,555 +0.00(+5.56%)
Feb 22, 2022 0.0017 0.0019 0.0016 0.0018 5,160,481 -0.00(-5.26%)
Feb 18, 2022 0.0019 0 -0.00(-5.00%)
Feb 17, 2022 0.0021 0.0022 0.0018 0.0020 635,861 +0.00(+0.00%)
Feb 16, 2022 0.0020 0.0022 0.0020 0.0020 1,185,437 +0.00(+0.00%)
Feb 15, 2022 0.0019 0.0021 0.0019 0.0020 2,435,682 +0.00(+5.26%)
Feb 14, 2022 0.0019 0.0019 0.0019 0.0019 645,375 -0.00(-5.00%)
Feb 11, 2022 0.0020 0.0023 0.0019 0.0020 2,349,564 +0.00(+5.26%)
Feb 10, 2022 0.0019 0.0021 0.0019 0.0019 2,724,581 +0.00(+0.00%)
Feb 09, 2022 0.0020 0.0020 0.0019 0.0019 438,800 -0.00(-9.52%)
Feb 08, 2022 0.0021 0.0021 0.0020 0.0021 533,126 +0.00(+5.00%)
Feb 07, 2022 0.0020 0.0021 0.0020 0.0020 486,149 +0.00(+0.00%)
Feb 04, 2022 0.0020 0.0021 0.0020 0.0020 2,015,034 -0.00(-4.76%)
Feb 03, 2022 0.0021 0.0021 765,883 +0.00(+5.00%)
Feb 02, 2022 0.0023 0.0023 0.0020 0.0020 3,858,471 -0.00(-9.09%)
Feb 01, 2022 0.0021 0.0023 0.0021 0.0022 561,500 +0.00(+0.00%)
Jan 31, 2022 0.0022 0.0023 0.0022 0.0022 857,295 +0.00(+4.76%)
Jan 28, 2022 0.0021 0.0022 0.0021 0.0021 808,125 +0.00(+0.00%)
Jan 27, 2022 0.0022 0.0023 0.0021 0.0021 3,902,178 -0.00(-4.55%)
Jan 26, 2022 0.0021 0.0022 0.0021 0.0022 539,000 +0.00(+4.76%)
Jan 25, 2022 0.0020 0.0022 0.0019 0.0021 1,777,000 +0.00(+10.53%)
Jan 24, 2022 0.0022 0.0022 0.0018 0.0019 6,988,574 -0.00(-13.64%)
Jan 21, 2022 0.0023 0.0023 0.0021 0.0022 4,294,500 +0.00(+0.00%)
Jan 20, 2022 0.0024 0.0024 0.0022 0.0022 7,720,627 -0.00(-8.33%)
Jan 19, 2022 0.0023 0.0024 0.0023 0.0024 1,925,130 +0.00(+0.00%)
Jan 18, 2022 0.0026 0.0026 0.0024 0.0024 3,673,366 -0.00(-7.69%)
Jan 14, 2022 0.0026 0 +0.00(+4.00%)
Jan 13, 2022 0.0026 0.0026 0.0024 0.0025 6,407,334 +0.00(+4.17%)
Jan 12, 2022 0.0026 0.0027 0.0024 0.0024 1,468,219 -0.00(-7.69%)
Jan 11, 2022 0.0024 0.0028 0.0024 0.0026 3,076,961 +0.00(+4.00%)
Jan 10, 2022 0.0025 0.0026 0.0025 0.0025 3,150,000 +0.00(+0.00%)
Jan 07, 2022 0.0026 0.0026 0.0024 0.0025 6,865,652 -0.00(-3.85%)
Jan 06, 2022 0.0025 0.0026 0.0023 0.0026 8,008,305 +0.00(+0.00%)
Jan 05, 2022 0.0027 0.0028 0.0024 0.0026 7,461,885 -0.00(-7.14%)
Jan 04, 2022 0.0030 0.0031 0.0024 0.0028 9,707,384 -0.00(-6.67%)
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.