Skip to main content

American Diversified Holdings Corp (OP: ADHC )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.0008 0.0008 0.0007 0.0007 268,301 +0.00(+0.00%)
Jul 22, 2024 0.0007 0.0007 0.0007 0.0007 500,000 -0.00(-12.50%)
Jul 19, 2024 0.0007 0.0008 0.0007 0.0008 405,909 +0.00(+0.00%)
Jul 18, 2024 0.0007 0.0008 0.0007 0.0008 2,074,000 +0.00(+14.29%)
Jul 17, 2024 0.0007 0.0007 0.0007 0.0007 264,363 +0.00(+0.00%)
Jul 16, 2024 0.0006 0.0008 0.0006 0.0007 4,634,486 +0.00(+0.00%)
Jul 15, 2024 0.0007 0.0008 0.0006 0.0007 7,628,271 -0.00(-12.50%)
Jul 11, 2024 0.0008 0 +0.00(+14.29%)
Jul 10, 2024 0.0007 0.0008 0.0007 0.0007 6,018,308 -0.00(-12.50%)
Jul 09, 2024 0.0009 0.0009 0.0007 0.0008 3,809,901 -0.00(-11.11%)
Jul 08, 2024 0.0008 0.0009 0.0008 0.0009 93,500 +0.00(+12.50%)
Jul 05, 2024 0.0009 0.0009 0.0008 0.0008 7,251,689 +0.00(+0.00%)
Jul 03, 2024 0.0008 0.0008 0.0008 0.0008 10,000 +0.00(+0.00%)
Jul 02, 2024 0.0008 0.0010 0.0008 0.0008 10,823,085 +0.00(+0.00%)
Jul 01, 2024 0.0009 0.0009 0.0008 0.0008 1,120,625 -0.00(-11.11%)
Jun 28, 2024 0.0008 0.0009 0.0008 0.0009 752,660 +0.00(+0.00%)
Jun 26, 2024 0.0009 0 +0.00(+0.00%)
Jun 25, 2024 0.0008 0.0009 0.0008 0.0009 1,636,020 +0.00(+0.00%)
Jun 24, 2024 0.0008 0.0009 0.0008 0.0009 16,479,500 +0.00(+0.00%)
Jun 20, 2024 0.0009 0 +0.00(+0.00%)
Jun 18, 2024 0.0009 0.0009 0.0008 0.0009 2,709,100 +0.00(+0.00%)
Jun 17, 2024 0.0009 0.0009 0.0009 0.0009 1,070,021 +0.00(+0.00%)
Jun 14, 2024 0.0009 0.0009 0.0009 0.0009 500 +0.00(+0.00%)
Jun 13, 2024 0.0009 0.0009 0.0008 0.0009 2,301,739 +0.00(+12.50%)
Jun 12, 2024 0.0008 0.0008 0.0008 0.0008 9,943,324 +0.00(+0.00%)
Jun 11, 2024 0.0009 0.0011 0.0008 0.0008 12,292,005 -0.00(-20.00%)
Jun 10, 2024 0.0011 0.0011 0.0010 0.0010 13,317,947 -0.00(-9.09%)
Jun 07, 2024 0.0011 0.0012 0.0011 0.0011 1,063,870 -0.00(-8.33%)
Jun 06, 2024 0.0010 0.0013 0.0010 0.0012 360,140 +0.00(+0.00%)
Jun 05, 2024 0.0012 0.0014 0.0012 0.0012 3,187,000 +0.00(+9.09%)
Jun 04, 2024 0.0012 0.0014 0.0010 0.0011 15,899,294 +0.00(+0.00%)
Jun 03, 2024 0.0010 0.0015 0.0010 0.0011 29,158,512 +0.00(+0.00%)
May 31, 2024 0.0010 0.0011 0.0010 0.0011 2,000,000 +0.00(+0.00%)
May 30, 2024 0.0011 0.0012 0.0011 0.0011 1,210,305 +0.00(+0.00%)
May 29, 2024 0.0013 0.0013 0.0010 0.0011 9,048,000 -0.00(-15.38%)
May 28, 2024 0.0011 0.0014 0.0009 0.0013 24,161,172 +0.00(+30.00%)
May 23, 2024 0.0010 0 +0.00(+0.00%)
May 22, 2024 0.0010 0.0011 0.0010 0.0010 498,971 -0.00(-16.67%)
May 21, 2024 0.0012 0.0013 0.0012 0.0012 4,862,500 +0.00(+9.09%)
May 20, 2024 0.0011 0.0013 0.0010 0.0011 14,329,908 +0.00(+10.00%)
May 17, 2024 0.0010 0.0011 0.0010 0.0010 2,316,765 +0.00(+0.00%)
May 16, 2024 0.0009 0.0011 0.0009 0.0010 2,874,000 +0.00(+0.00%)
May 15, 2024 0.0009 0.0010 0.0009 0.0010 1,737,625 +0.00(+11.11%)
May 14, 2024 0.0010 0.0010 0.0009 0.0009 2,929,274 -0.00(-10.00%)
May 13, 2024 0.0010 0.0011 0.0009 0.0010 6,507,308 +0.00(+11.11%)
May 10, 2024 0.0009 0.0009 0.0009 0.0009 33,783 -0.00(-10.00%)
May 08, 2024 0.0010 50 +0.00(+11.11%)
May 07, 2024 0.0010 0.0010 0.0009 0.0009 17,200,000 +0.00(+0.00%)
May 06, 2024 0.0011 0.0011 0.0009 0.0009 2,176,923 -0.00(-10.00%)
May 03, 2024 0.0011 0.0011 0.0010 0.0010 1,515,000 +0.00(+0.00%)
May 02, 2024 0.0011 0.0011 0.0010 0.0010 7,104,200 +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.