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

American Diversified Holdings Corp (OP: ADHC )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 9:50 AM EDT, May 3, 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 (%)
Nov 28, 2014 0.0070 0.0070 0.0070 0.0070 111,004 +0.01(+1066.67%)
Nov 24, 2014 0.0006 0.0006 0.0006 0 -0.00(-80.00%)
Nov 19, 2014 0.0030 0.0030 0.0030 0 -0.00(-57.14%)
Nov 18, 2014 0.0060 0.0070 0.0060 0.0070 140,000 +0.00(+1.45%)
Nov 17, 2014 0.0030 0.0069 0.0030 0.0069 28,530 +0.00(+15.00%)
Nov 14, 2014 0.0070 0.0070 0.0060 0.0060 27,400 -0.00(-14.29%)
Nov 13, 2014 0.0070 0.0070 0.0070 0.0070 50,001 -0.00(-4.11%)
Nov 10, 2014 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
Nov 07, 2014 0.0068 0.0073 0.0068 0.0073 20,000 +0.00(+0.00%)
Nov 04, 2014 0.0073 0.0073 0.0073 0 -0.00(-8.75%)
Nov 03, 2014 0.0080 0.0080 0.0080 0.0080 1,002 +0.00(+0.00%)
Oct 31, 2014 0.0066 0.0080 0.0066 0.0080 227,600 +0.00(+1.27%)
Oct 27, 2014 0.0079 0.0079 0.0079 15 +0.00(+31.67%)
Oct 24, 2014 0.0060 0.0060 0.0060 0.0060 108,900 -0.00(-25.00%)
Oct 23, 2014 0.0078 0.0080 0.0078 0.0080 80,000 -0.00(-18.37%)
Oct 22, 2014 0.0098 0.0098 0.0098 0.0098 1,500 +0.00(+0.00%)
Oct 20, 2014 0.0085 0.0098 0.0085 0.0098 69,000 +0.00(+8.89%)
Oct 17, 2014 0.0095 0.0100 0.0090 0.0090 126,000 -0.00(-5.26%)
Oct 16, 2014 0.0095 0.0095 92,270 -0.00(-5.00%)
Oct 15, 2014 0.0100 0.0100 0.0100 0.0100 39,999 +0.00(+0.00%)
Oct 14, 2014 0.0100 0.0100 0.0098 0.0100 63,000 -0.00(-33.33%)
Oct 13, 2014 0.0120 0.0150 0.0100 0.0150 41,000 -0.00(-6.25%)
Oct 10, 2014 0.0160 0.0160 0.0160 0.0160 13,502 +0.00(+0.00%)
Oct 09, 2014 0.0110 0.0160 0.0110 0.0160 336,897 +0.01(+45.45%)
Oct 07, 2014 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Oct 06, 2014 0.0100 0.0120 0.0075 0.0120 159,647 +0.00(+20.00%)
Oct 02, 2014 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Oct 01, 2014 0.0160 0.0194 0.0130 0.0130 172,361 -0.01(-43.48%)
Sep 26, 2014 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Sep 25, 2014 0.0220 0.0220 0.0170 0.0220 76,887 +0.00(+0.00%)
Sep 24, 2014 0.0260 0.0260 0.0220 0.0220 51,015 -0.01(-24.14%)
Sep 22, 2014 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Sep 19, 2014 0.0160 0.0290 0.0160 0.0290 691 +0.00(+0.00%)
Sep 18, 2014 0.0290 0.0290 0.0290 0.0290 7,050 -0.00(-3.33%)
Sep 17, 2014 0.0161 0.0300 0.0161 0.0300 194,900 +0.00(+0.00%)
Sep 15, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 08, 2014 0.0300 0.0300 0.0300 10 -0.00(-1.32%)
Sep 04, 2014 0.0304 0.0304 0.0304 0 -0.00(-1.94%)
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.