Skip to main content

American Diversified Holdings Corp (OP: ADHC )

0.0011 +0.0003 (+37.50%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0028 0.0030 0.0027 0.0028 4,610,098 +0.00(+0.00%)
Apr 27, 2023 0.0030 0.0030 0.0028 0.0028 3,549,381 -0.00(-6.67%)
Apr 26, 2023 0.0030 0.0030 0.0028 0.0030 1,232,554 -0.00(-6.25%)
Apr 25, 2023 0.0032 0.0035 0.0028 0.0032 5,035,541 +0.00(+0.00%)
Apr 24, 2023 0.0038 0.0038 0.0031 0.0032 5,067,275 -0.00(-11.11%)
Apr 21, 2023 0.0037 0.0039 0.0032 0.0036 2,151,190 -0.00(-2.70%)
Apr 20, 2023 0.0040 0.0044 0.0032 0.0037 13,815,744 -0.00(-2.63%)
Apr 19, 2023 0.0030 0.0040 0.0029 0.0038 21,592,384 +0.00(+35.71%)
Apr 18, 2023 0.0027 0.0030 0.0026 0.0028 6,023,899 +0.00(+7.69%)
Apr 17, 2023 0.0030 0.0030 0.0025 0.0026 6,737,491 -0.00(-10.34%)
Apr 14, 2023 0.0029 0.0031 0.0028 0.0029 7,227,863 +0.00(+0.00%)
Apr 13, 2023 0.0029 0.0031 0.0028 0.0029 5,509,362 -0.00(-3.33%)
Apr 12, 2023 0.0032 0.0033 0.0028 0.0030 25,164,642 -0.00(-6.25%)
Apr 11, 2023 0.0041 0.0043 0.0032 0.0032 21,710,472 -0.00(-21.95%)
Apr 10, 2023 0.0039 0.0045 0.0038 0.0041 12,072,938 +0.00(+5.13%)
Apr 06, 2023 0.0051 0.0055 0.0035 0.0039 65,777,956 -0.00(-23.53%)
Apr 05, 2023 0.0063 0.0071 0.0050 0.0051 53,629,096 -0.00(-19.05%)
Apr 04, 2023 0.0045 0.0072 0.0045 0.0063 95,498,880 +0.00(+36.96%)
Apr 03, 2023 0.0054 0.0057 0.0041 0.0046 27,310,688 -0.00(-17.86%)
Mar 31, 2023 0.0040 0.0057 0.0040 0.0056 42,013,236 +0.00(+40.00%)
Mar 30, 2023 0.0035 0.0040 0.0035 0.0040 26,772,120 +0.00(+14.29%)
Mar 29, 2023 0.0029 0.0038 0.0027 0.0035 6,756,095 +0.00(+20.69%)
Mar 28, 2023 0.0029 0.0031 0.0027 0.0029 1,466,483 -0.00(-6.45%)
Mar 27, 2023 0.0026 0.0033 0.0026 0.0031 3,561,934 +0.00(+14.81%)
Mar 24, 2023 0.0030 0.0031 0.0025 0.0027 3,803,694 -0.00(-12.90%)
Mar 23, 2023 0.0029 0.0032 0.0024 0.0031 8,549,712 +0.00(+6.90%)
Mar 22, 2023 0.0028 0.0029 0.0024 0.0029 4,329,307 +0.00(+3.57%)
Mar 21, 2023 0.0021 0.0029 0.0020 0.0028 21,015,426 +0.00(+40.00%)
Mar 20, 2023 0.0019 0.0021 0.0017 0.0020 16,700,477 +0.00(+0.00%)
Mar 17, 2023 0.0022 0.0023 0.0019 0.0020 12,000,503 -0.00(-9.09%)
Mar 16, 2023 0.0023 0.0023 0.0021 0.0022 3,606,260 -0.00(-4.35%)
Mar 15, 2023 0.0025 0.0025 0.0020 0.0023 2,532,007 -0.00(-4.17%)
Mar 14, 2023 0.0026 0.0027 0.0021 0.0024 10,490,677 -0.00(-4.00%)
Mar 13, 2023 0.0022 0.0028 0.0020 0.0025 9,792,477 +0.00(+13.64%)
Mar 10, 2023 0.0021 0.0025 0.0021 0.0022 1,582,015 -0.00(-12.00%)
Mar 09, 2023 0.0023 0.0025 0.0021 0.0025 1,918,156 +0.00(+8.70%)
Mar 08, 2023 0.0021 0.0025 0.0021 0.0023 5,129,996 +0.00(+9.52%)
Mar 07, 2023 0.0020 0.0022 0.0020 0.0021 4,323,935 +0.00(+0.00%)
Mar 06, 2023 0.0022 0.0022 0.0020 0.0021 487,518 -0.00(-4.55%)
Mar 03, 2023 0.0021 0.0022 0.0020 0.0022 3,096,403 +0.00(+0.00%)
Mar 02, 2023 0.0023 0.0025 0.0021 0.0022 7,242,027 -0.00(-4.35%)
Mar 01, 2023 0.0027 0.0029 0.0023 0.0023 18,379,752 -0.00(-11.54%)
Feb 28, 2023 0.0026 0.0027 0.0024 0.0026 1,406,346 +0.00(+8.33%)
Feb 27, 2023 0.0026 0.0027 0.0024 0.0024 3,138,786 -0.00(-7.69%)
Feb 24, 2023 0.0022 0.0027 0.0022 0.0026 4,715,686 +0.00(+18.18%)
Feb 23, 2023 0.0020 0.0022 0.0018 0.0022 6,385,873 +0.00(+10.00%)
Feb 22, 2023 0.0020 0.0020 0.0019 0.0020 455,000 +0.00(+0.00%)
Feb 21, 2023 0.0020 0.0021 0.0019 0.0020 535,000 +0.00(+0.00%)
Feb 17, 2023 0.0020 0.0020 0.0018 0.0020 351,000 +0.00(+5.26%)
Feb 16, 2023 0.0021 0.0022 0.0018 0.0019 12,303,227 -0.00(-9.52%)
Feb 15, 2023 0.0021 0.0022 0.0021 0.0021 291,836 -0.00(-4.55%)
Feb 14, 2023 0.0021 0.0022 0.0019 0.0022 946,190 +0.00(+10.00%)
Feb 13, 2023 0.0023 0.0024 0.0020 0.0020 3,468,888 -0.00(-13.04%)
Feb 10, 2023 0.0026 0.0030 0.0026 0.0023 12,126,352 -0.00(-11.54%)
Feb 09, 2023 0.0021 0.0029 0.0020 0.0026 28,641,764 +0.00(+36.84%)
Feb 08, 2023 0.0021 0.0023 0.0019 0.0019 1,780,677 -0.00(-13.64%)
Feb 07, 2023 0.0021 0.0023 0.0021 0.0022 2,859,447 +0.00(+0.00%)
Feb 06, 2023 0.0019 0.0023 0.0019 0.0022 6,773,137 +0.00(+15.79%)
Feb 03, 2023 0.0018 0.0019 0.0017 0.0019 1,885,371 +0.00(+11.76%)
Feb 02, 2023 0.0017 0.0018 0.0017 0.0017 1,878,152 +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.