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: 3:33 PM EDT, May 7, 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 29, 2022 0.0043 0.0045 0.0037 0.0039 7,720,528 -0.00(-7.14%)
Jul 28, 2022 0.0044 0.0046 0.0039 0.0042 7,963,794 +0.00(+5.00%)
Jul 27, 2022 0.0043 0.0045 0.0037 0.0040 16,484,189 +0.00(+2.56%)
Jul 26, 2022 0.0040 0.0044 0.0034 0.0039 19,296,440 +0.00(+5.41%)
Jul 25, 2022 0.0033 0.0038 0.0032 0.0037 33,134,208 +0.00(+19.35%)
Jul 22, 2022 0.0035 0.0035 0.0028 0.0031 2,690,345 -0.00(-8.82%)
Jul 21, 2022 0.0031 0.0035 0.0027 0.0034 8,428,030 +0.00(+13.33%)
Jul 20, 2022 0.0030 0.0033 0.0028 0.0030 4,121,228 +0.00(+7.14%)
Jul 19, 2022 0.0028 0.0033 0.0027 0.0028 10,779,313 +0.00(+3.70%)
Jul 18, 2022 0.0034 0.0034 0.0022 0.0027 11,918,150 -0.00(-6.90%)
Jul 15, 2022 0.0028 0.0036 0.0026 0.0029 3,706,104 +0.00(+7.41%)
Jul 14, 2022 0.0029 0.0032 0.0026 0.0027 9,173,025 -0.00(-10.00%)
Jul 13, 2022 0.0028 0.0033 0.0028 0.0030 3,932,806 +0.00(+0.00%)
Jul 12, 2022 0.0033 0.0045 0.0029 0.0030 46,357,752 -0.00(-9.09%)
Jul 11, 2022 0.0050 0.0054 0.0032 0.0033 55,150,368 -0.00(-31.25%)
Jul 08, 2022 0.0047 0.0057 0.0043 0.0048 103,398,352 +0.00(+17.07%)
Jul 07, 2022 0.0041 0.0043 0.0038 0.0041 14,367,247 +0.00(+5.13%)
Jul 06, 2022 0.0034 0.0039 0.0034 0.0039 13,111,756 +0.00(+21.87%)
Jul 05, 2022 0.0026 0.0034 0.0026 0.0032 8,091,456 +0.00(+23.08%)
Jul 01, 2022 0.0024 0.0029 0.0024 0.0026 1,937,441 +0.00(+0.00%)
Jun 30, 2022 0.0024 0.0026 0.0023 0.0026 1,603,302 +0.00(+8.33%)
Jun 29, 2022 0.0028 0.0029 0.0024 0.0024 697,236 +0.00(+0.00%)
Jun 28, 2022 0.0024 0.0026 0.0024 0.0024 1,849,208 +0.00(+0.00%)
Jun 27, 2022 0.0025 0.0026 0.0023 0.0024 2,893,187 +0.00(+0.00%)
Jun 24, 2022 0.0023 0.0024 0.0021 0.0024 4,712,258 +0.00(+9.09%)
Jun 23, 2022 0.0022 0.0024 0.0021 0.0022 2,527,454 -0.00(-4.35%)
Jun 22, 2022 0.0020 0.0028 0.0020 0.0023 15,373,122 +0.00(+15.00%)
Jun 21, 2022 0.0020 0.0021 0.0020 0.0020 6,395,133 +0.00(+0.00%)
Jun 17, 2022 0.0017 0.0023 0.0017 0.0020 14,496,002 +0.00(+17.65%)
Jun 16, 2022 0.0018 0.0021 0.0017 0.0017 15,782,325 -0.00(-10.53%)
Jun 15, 2022 0.0018 0.0020 0.0017 0.0019 5,746,167 +0.00(+0.00%)
Jun 14, 2022 0.0019 0.0020 0.0017 0.0019 12,869,162 +0.00(+0.00%)
Jun 13, 2022 0.0022 0.0023 0.0019 0.0019 12,027,395 -0.00(-17.39%)
Jun 10, 2022 0.0023 0.0024 0.0021 0.0023 8,929,223 +0.00(+0.00%)
Jun 09, 2022 0.0023 0.0024 0.0022 0.0023 5,016,845 +0.00(+4.55%)
Jun 08, 2022 0.0027 0.0027 0.0022 0.0022 24,052,448 -0.00(-18.52%)
Jun 07, 2022 0.0026 0.0027 0.0023 0.0027 11,219,410 +0.00(+8.00%)
Jun 06, 2022 0.0028 0.0029 0.0025 0.0025 17,198,164 -0.00(-7.41%)
Jun 03, 2022 0.0029 0.0032 0.0025 0.0027 20,169,856 -0.00(-10.00%)
Jun 02, 2022 0.0036 0.0037 0.0028 0.0030 15,495,461 -0.00(-16.67%)
Jun 01, 2022 0.0043 0.0047 0.0035 0.0036 38,313,176 -0.00(-12.20%)
May 31, 2022 0.0044 0.0044 0.0036 0.0041 37,342,104 +0.00(+0.00%)
May 27, 2022 0.0058 0.0059 0.0038 0.0041 84,018,480 -0.00(-31.67%)
May 26, 2022 0.0034 0.0061 0.0032 0.0060 72,978,816 +0.00(+50.00%)
May 25, 2022 0.0044 0.0045 0.0037 0.0040 30,242,234 -0.00(-6.98%)
May 24, 2022 0.0045 0.0045 0.0037 0.0043 13,913,617 +0.00(+0.00%)
May 23, 2022 0.0038 0.0047 0.0037 0.0043 38,023,200 +0.00(+13.16%)
May 20, 2022 0.0029 0.0038 0.0029 0.0038 22,324,420 +0.00(+31.03%)
May 19, 2022 0.0025 0.0033 0.0025 0.0029 20,993,066 +0.00(+16.00%)
May 18, 2022 0.0024 0.0025 0.0022 0.0025 4,741,551 +0.00(+4.17%)
May 17, 2022 0.0021 0.0025 0.0021 0.0024 10,158,656 +0.00(+0.00%)
May 16, 2022 0.0018 0.0025 0.0018 0.0024 1,225,958 +0.00(+14.29%)
May 13, 2022 0.0020 0.0023 0.0020 0.0021 2,395,409 +0.00(+5.00%)
May 12, 2022 0.0018 0.0021 0.0018 0.0020 546,000 +0.00(+5.26%)
May 11, 2022 0.0020 0.0021 0.0018 0.0019 9,983,558 -0.00(-5.00%)
May 10, 2022 0.0022 0.0023 0.0020 0.0020 4,396,793 -0.00(-9.09%)
May 09, 2022 0.0023 0.0023 0.0019 0.0022 1,610,070 -0.00(-4.35%)
May 06, 2022 0.0020 0.0023 0.0020 0.0023 5,528,154 +0.00(+21.05%)
May 05, 2022 0.0022 0.0022 0.0019 0.0019 99,900 -0.00(-13.64%)
May 04, 2022 0.0017 0.0022 0.0017 0.0022 2,102,209 +0.00(+29.41%)
May 03, 2022 0.0025 0.0025 0.0017 0.0017 9,347,220 -0.00(-22.73%)
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.