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: 1:36 PM EDT, May 16, 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 29, 2019 0.0031 0.0044 0.0023 0.0044 3,890,600 +0.00(+41.94%)
Mar 28, 2019 0.0034 0.0037 0.0031 0.0031 600,000 -0.00(-16.22%)
Mar 27, 2019 0.0036 0.0042 0.0033 0.0037 1,692,029 +0.00(+8.82%)
Mar 26, 2019 0.0033 0.0039 0.0033 0.0034 1,078,832 -0.00(-15.00%)
Mar 25, 2019 0.0035 0.0040 0.0033 0.0040 653,762 +0.00(+14.29%)
Mar 22, 2019 0.0041 0.0041 0.0035 0.0035 212,800 -0.00(-12.50%)
Mar 21, 2019 0.0038 0.0041 0.0038 0.0040 1,163,472 +0.00(+14.29%)
Mar 20, 2019 0.0039 0.0039 0.0031 0.0035 2,093,454 -0.00(-10.26%)
Mar 19, 2019 0.0033 0.0039 0.0031 0.0039 34,800 +0.00(+18.18%)
Mar 18, 2019 0.0033 0.0036 0.0031 0.0033 1,251,636 -0.00(-8.33%)
Mar 15, 2019 0.0032 0.0036 0.0031 0.0036 173,600 +0.00(+12.50%)
Mar 14, 2019 0.0034 0.0037 0.0032 0.0032 241,000 -0.00(-13.51%)
Mar 13, 2019 0.0032 0.0041 0.0032 0.0037 2,261,170 -0.00(-15.91%)
Mar 12, 2019 0.0040 0.0045 0.0032 0.0044 3,206,000 +0.00(+7.32%)
Mar 11, 2019 0.0043 0.0043 0.0031 0.0041 2,121,335 -0.00(-4.65%)
Mar 08, 2019 0.0042 0.0047 0.0042 0.0043 2,114,500 +0.00(+0.00%)
Mar 07, 2019 0.0031 0.0043 0.0031 0.0043 126,000 -0.00(-2.27%)
Mar 06, 2019 0.0044 0.0047 0.0030 0.0044 5,637,210 +0.00(+12.82%)
Mar 05, 2019 0.0044 0.0044 0.0039 0.0039 21,000 -0.00(-11.36%)
Mar 04, 2019 0.0045 0.0045 0.0038 0.0044 507,138 +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.