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

American Diversified Holdings Corp (OP: ADHC )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 0.0014 0.0014 0.0013 0.0013 1,100,000 -0.00(-7.14%)
Oct 30, 2017 0.0014 0.0014 0.0011 0.0014 313,000 +0.00(+0.00%)
Oct 27, 2017 0.0013 0.0014 0.0012 0.0014 450,000 +0.00(+7.69%)
Oct 26, 2017 0.0012 0.0014 0.0012 0.0013 717,330 +0.00(+0.00%)
Oct 25, 2017 0.0013 0.0014 0.0013 0.0013 1,346,375 -0.00(-7.14%)
Oct 24, 2017 0.0014 0.0014 0.0014 0.0014 150,000 +0.00(+0.00%)
Oct 23, 2017 0.0014 0.0014 0.0014 0.0014 100,000 +0.00(+0.00%)
Oct 20, 2017 0.0013 0.0014 0.0012 0.0014 1,934,247 +0.00(+27.27%)
Oct 19, 2017 0.0013 0.0014 0.0011 0.0011 1,079,778 -0.00(-15.38%)
Oct 18, 2017 0.0013 0.0013 0.0013 0.0013 1,139,743 +0.00(+18.18%)
Oct 17, 2017 0.0011 0.0012 0.0011 0.0011 300,000 -0.00(-15.38%)
Oct 16, 2017 0.0011 0.0013 0.0011 0.0013 3,100 +0.00(+0.00%)
Oct 12, 2017 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Oct 11, 2017 0.0014 0.0014 0.0013 0.0014 138,941 +0.00(+16.67%)
Oct 10, 2017 0.0012 0.0012 0.0012 0.0012 260,400 -0.00(-20.00%)
Oct 09, 2017 0.0015 0.0015 0.0015 0.0015 135,294 -0.00(-11.24%)
Oct 06, 2017 0.0014 0.0017 0.0012 0.0017 7,457,809 -0.00(-6.11%)
Oct 05, 2017 0.0015 0.0018 0.0015 0.0018 188,500 +0.00(+20.00%)
Oct 04, 2017 0.0015 0.0018 0.0013 0.0015 9,350,003 -0.00(-16.67%)
Oct 03, 2017 0.0014 0.0018 0.0014 0.0018 21,270 -0.00(-10.00%)
Oct 02, 2017 0.0020 0.0020 0.0020 0.0020 204,769 +0.00(+17.65%)
Sep 29, 2017 0.0020 0.0020 0.0017 0.0017 353,807 -0.00(-15.00%)
Sep 28, 2017 0.0020 0.0020 0.0020 0.0020 325,500 +0.00(+5.26%)
Sep 27, 2017 0.0018 0.0019 0.0016 0.0019 383,500 +0.00(+35.71%)
Sep 26, 2017 0.0018 0.0018 0.0014 0.0014 415,000 -0.00(-12.50%)
Sep 25, 2017 0.0016 0.0016 0.0016 0.0016 100,000 -0.00(-5.88%)
Sep 22, 2017 0.0016 0.0017 0.0015 0.0017 254,666 +0.00(+0.00%)
Sep 21, 2017 0.0017 0.0017 0.0017 0.0017 10,000 +0.00(+0.00%)
Sep 20, 2017 0.0017 0.0017 0.0014 0.0017 213,589 -0.00(-5.56%)
Sep 19, 2017 0.0017 0.0018 0.0014 0.0018 411,000 +0.00(+2.86%)
Sep 18, 2017 0.0018 0.0018 0.0018 0.0018 420,000 +0.00(+9.37%)
Sep 15, 2017 0.0016 0.0019 0.0016 0.0016 2,998,981 +0.00(+14.29%)
Sep 14, 2017 0.0017 0.0017 0.0014 0.0014 70,004 -0.00(-6.67%)
Sep 13, 2017 0.0014 0.0015 0.0013 0.0015 963,322 +0.00(+15.38%)
Sep 12, 2017 0.0011 0.0017 0.0011 0.0013 1,769,838 -0.00(-7.14%)
Sep 11, 2017 0.0017 0.0017 0.0014 0.0014 1,257,777 -0.00(-6.67%)
Sep 08, 2017 0.0017 0.0017 0.0013 0.0015 6,152,397 -0.00(-11.76%)
Sep 07, 2017 0.0015 0.0017 0.0014 0.0017 317,000 +0.00(+13.33%)
Sep 06, 2017 0.0016 0.0016 0.0015 0.0015 675,000 -0.00(-16.67%)
Sep 05, 2017 0.0020 0.0020 0.0016 0.0018 1,067,242 -0.00(-18.18%)
Sep 01, 2017 0.0014 0.0022 0.0014 0.0022 1,168,242 +0.00(+37.50%)
Aug 31, 2017 0.0013 0.0017 0.0013 0.0016 1,245,006 +0.00(+14.29%)
Aug 30, 2017 0.0020 0.0020 0.0013 0.0014 4,076,705 -0.00(-30.00%)
Aug 29, 2017 0.0020 0.0022 0.0016 0.0020 4,053,333 +0.00(+0.00%)
Aug 28, 2017 0.0022 0.0022 0.0017 0.0020 8,453,346 -0.00(-4.76%)
Aug 25, 2017 0.0015 0.0042 0.0015 0.0021 245,253,344 +0.00(+40.00%)
Aug 24, 2017 0.0015 0.0015 0.0015 0.0015 25,000 +0.00(+25.00%)
Aug 23, 2017 0.0014 0.0014 0.0012 0.0012 1,846,000 -0.00(-14.29%)
Aug 22, 2017 0.0013 0.0014 0.0013 0.0014 223,809 -0.00(-12.50%)
Aug 21, 2017 0.0014 0.0016 0.0013 0.0016 1,222,700 -0.00(-15.79%)
Aug 17, 2017 0.0019 0.0019 0.0019 0 +0.00(+26.67%)
Aug 16, 2017 0.0015 0.0019 0.0014 0.0015 1,847,000 +0.00(+0.00%)
Aug 15, 2017 0.0015 0.0015 0.0015 0.0015 80,000 +0.00(+0.00%)
Aug 14, 2017 0.0013 0.0019 0.0010 0.0015 3,542,488 +0.00(+15.38%)
Aug 11, 2017 0.0011 0.0013 0.0010 0.0013 385,819 +0.00(+8.33%)
Aug 10, 2017 0.0011 0.0012 0.0011 0.0012 2,253,333 -0.00(-7.69%)
Aug 09, 2017 0.0011 0.0013 0.0011 0.0013 1,833,000 +0.00(+18.18%)
Aug 08, 2017 0.0011 0.0013 0.0010 0.0011 1,018,462 -0.00(-15.38%)
Aug 07, 2017 0.0010 0.0013 0.0010 0.0013 418,181 +0.00(+0.00%)
Aug 04, 2017 0.0010 0.0013 0.0010 0.0013 60,000 +0.00(+0.00%)
Aug 03, 2017 0.0013 0.0013 0.0010 0.0013 467,524 +0.00(+0.00%)
Aug 02, 2017 0.0014 0.0014 0.0011 0.0013 1,110,000 +0.00(+18.18%)
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.