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

American Diversified Holdings Corp (OP: ADHC )

0.0009 -0.0001 (-10.00%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 10, 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 (%)
Jun 29, 2018 0.0023 0.0023 0.0021 0.0021 423,449 -0.00(-8.70%)
Jun 28, 2018 0.0021 0.0023 0.0021 0.0023 85,911 +0.00(+4.55%)
Jun 27, 2018 0.0022 0.0023 0.0021 0.0022 4,144,000 +0.00(+0.00%)
Jun 26, 2018 0.0031 0.0031 0.0022 0.0022 1,705,098 -0.00(-18.52%)
Jun 25, 2018 0.0028 0.0028 0.0022 0.0027 898,500 +0.00(+0.00%)
Jun 22, 2018 0.0025 0.0028 0.0023 0.0027 1,657,274 -0.00(-6.57%)
Jun 21, 2018 0.0031 0.0031 0.0023 0.0029 1,328,779 -0.00(-7.07%)
Jun 20, 2018 0.0026 0.0036 0.0019 0.0031 8,595,054 +0.00(+19.62%)
Jun 19, 2018 0.0031 0.0031 0.0022 0.0026 16,072,791 -0.00(-18.75%)
Jun 18, 2018 0.0032 0.0032 0.0031 0.0032 7,758,707 -0.00(-13.51%)
Jun 15, 2018 0.0037 0.0032 0.0037 3,097,135 +0.00(+0.00%)
Jun 14, 2018 0.0036 0.0037 0.0033 0.0037 782,183 -0.00(-2.12%)
Jun 13, 2018 0.0037 0.0039 0.0033 0.0038 6,980,068 +0.00(+5.00%)
Jun 12, 2018 0.0037 0.0044 0.0035 0.0036 10,190,847 -0.00(-2.70%)
Jun 11, 2018 0.0039 0.0040 0.0031 0.0037 7,160,773 +0.00(+8.82%)
Jun 08, 2018 0.0040 0.0040 0.0031 0.0034 9,189,298 -0.00(-9.33%)
Jun 07, 2018 0.0036 0.0040 0.0036 0.0037 968,611 +0.00(+10.29%)
Jun 06, 2018 0.0038 0.0038 0.0033 0.0034 4,057,479 -0.00(-10.53%)
Jun 05, 2018 0.0034 0.0038 0.0033 0.0038 547,120 +0.00(+15.15%)
Jun 04, 2018 0.0037 0.0040 0.0031 0.0033 2,256,322 -0.00(-10.81%)
Jun 01, 2018 0.0039 0.0040 0.0033 0.0037 2,500,217 -0.00(-2.63%)
May 31, 2018 0.0039 0.0050 0.0035 0.0038 10,862,257 +0.00(+10.14%)
May 30, 2018 0.0035 0.0039 0.0031 0.0034 5,487,054 -0.00(-1.43%)
May 29, 2018 0.0031 0.0035 0.0037 0.0035 660,792 -0.00(-5.41%)
May 25, 2018 0.0037 0.0037 0.0037 0 -0.00(-7.50%)
May 24, 2018 0.0033 0.0040 0.0033 0.0040 1,674,391 +0.00(+14.29%)
May 23, 2018 0.0035 0.0040 0.0028 0.0035 8,538,765 +0.00(+2.94%)
May 22, 2018 0.0046 0.0046 0.0031 0.0034 19,532,060 -0.00(-22.73%)
May 21, 2018 0.0045 0.0050 0.0039 0.0044 4,062,798 -0.00(-3.72%)
May 18, 2018 0.0060 0.0060 0.0042 0.0046 5,804,139 -0.00(-23.83%)
May 17, 2018 0.0056 0.0061 0.0049 0.0060 3,546,229 +0.00(+5.26%)
May 16, 2018 0.0064 0.0070 0.0048 0.0057 10,552,626 -0.00(-10.94%)
May 15, 2018 0.0055 0.0064 0.0048 0.0064 7,895,688 +0.00(+20.75%)
May 14, 2018 0.0060 0.0066 0.0050 0.0053 14,314,811 -0.00(-20.90%)
May 11, 2018 0.0075 0.0087 0.0058 0.0067 11,241,097 -0.00(-15.83%)
May 10, 2018 0.0071 0.0087 0.0065 0.0080 3,624,167 +0.00(+9.04%)
May 09, 2018 0.0088 0.0088 0.0058 0.0073 30,693,068 -0.00(-17.05%)
May 08, 2018 0.0097 0.0098 0.0080 0.0088 9,671,959 -0.00(-8.33%)
May 07, 2018 0.0112 0.0121 0.0078 0.0096 16,838,972 -0.00(-15.04%)
May 04, 2018 0.0088 0.0115 0.0075 0.0113 34,116,836 +0.00(+28.41%)
May 03, 2018 0.0052 0.0088 0.0048 0.0088 53,747,588 +0.00(+69.23%)
May 02, 2018 0.0044 0.0057 0.0042 0.0052 5,203,600 +0.00(+8.33%)
May 01, 2018 0.0053 0.0058 0.0044 0.0048 5,571,951 -0.00(-9.43%)
Apr 30, 2018 0.0039 0.0055 0.0039 0.0053 24,519,714 +0.00(+32.50%)
Apr 27, 2018 0.0046 0.0048 0.0036 0.0040 14,624,532 -0.00(-4.76%)
Apr 26, 2018 0.0031 0.0048 0.0030 0.0042 33,991,776 +0.00(+35.48%)
Apr 25, 2018 0.0028 0.0032 0.0025 0.0031 27,223,878 +0.00(+29.17%)
Apr 24, 2018 0.0027 0.0027 0.0024 0.0024 2,999,333 -0.00(-11.11%)
Apr 23, 2018 0.0024 0.0027 0.0022 0.0027 6,894,196 +0.00(+12.50%)
Apr 20, 2018 0.0020 0.0024 0.0020 0.0024 7,387,864 +0.00(+9.09%)
Apr 19, 2018 0.0017 0.0022 0.0017 0.0022 1,194,726 +0.00(+0.00%)
Apr 18, 2018 0.0020 0.0022 0.0020 0.0022 1,620,000 +0.00(+29.41%)
Apr 17, 2018 0.0020 0.0020 0.0016 0.0017 2,909,400 -0.00(-5.56%)
Apr 16, 2018 0.0022 0.0022 0.0018 0.0018 1,939,007 -0.00(-18.18%)
Apr 13, 2018 0.0024 0.0024 0.0019 0.0022 10,187,727 -0.00(-8.33%)
Apr 12, 2018 0.0018 0.0027 0.0018 0.0024 49,615,940 +0.00(+33.33%)
Apr 11, 2018 0.0013 0.0018 0.0012 0.0018 7,112,482 +0.00(+71.43%)
Apr 10, 2018 0.0013 0.0013 0.0010 0.0010 1,371,102 -0.00(-19.23%)
Apr 09, 2018 0.0012 0.0013 0.0012 0.0013 973,795 +0.00(+18.18%)
Apr 06, 2018 0.0014 0.0014 0.0011 0.0011 852,000 -0.00(-21.43%)
Apr 05, 2018 0.0013 0.0014 0.0010 0.0014 1,771,450 +0.00(+28.56%)
Apr 04, 2018 0.0012 0.0013 0.0010 0.0011 6,886,250 -0.00(-16.23%)
Apr 03, 2018 0.0016 0.0016 0.0013 0.0013 841,221 -0.00(-13.33%)
Apr 02, 2018 0.0014 0.0019 0.0014 0.0015 9,252,893 +0.00(+7.14%)
Mar 29, 2018 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 27, 2018 0.0014 0.0014 0.0014 0 +0.00(+8.78%)
Mar 26, 2018 0.0013 0.0014 0.0013 0.0013 6,240,685 +0.00(+7.25%)
Mar 23, 2018 0.0011 0.0012 0.0011 0.0012 711,000 +0.00(+0.00%)
Mar 22, 2018 0.0014 0.0014 0.0010 0.0012 6,962,666 -0.00(-20.00%)
Mar 21, 2018 0.0012 0.0018 0.0012 0.0015 27,403,672 +0.00(+25.00%)
Mar 20, 2018 0.0012 0.0012 0.0010 0.0012 653,000 +0.00(+0.00%)
Mar 19, 2018 0.0009 0.0012 0.0009 0.0012 1,166,000 +0.00(+0.00%)
Mar 15, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Mar 13, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 12, 2018 0.0010 0.0011 0.0010 0.0011 510,000 -0.00(-21.43%)
Mar 07, 2018 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 06, 2018 0.0013 0.0014 0.0013 0.0014 526,001 +0.00(+16.67%)
Mar 05, 2018 0.0012 0.0013 0.0012 0.0012 4,335,000 +0.00(+0.00%)
Mar 01, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.84%)
Feb 28, 2018 0.0011 0.0012 0.0011 0.0012 734,665 -0.00(-0.83%)
Feb 27, 2018 0.0011 0.0012 0.0011 0.0012 4,195,336 +0.00(+9.09%)
Feb 26, 2018 0.0010 0.0011 0.0009 0.0011 4,831,749 +0.00(+22.22%)
Feb 23, 2018 0.0010 0.0011 0.0009 0.0009 8,648,883 -0.00(-18.18%)
Feb 22, 2018 0.0011 0.0011 0.0009 0.0011 15,411,667 +0.00(+0.00%)
Feb 21, 2018 0.0013 0.0013 0.0009 0.0011 6,640,750 -0.00(-12.00%)
Feb 20, 2018 0.0012 0.0013 0.0012 0.0013 60,000 -0.00(-16.67%)
Feb 15, 2018 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
Feb 14, 2018 0.0015 0.0016 0.0012 0.0013 1,806,814 -0.00(-18.75%)
Feb 13, 2018 0.0016 0.0016 0.0016 0.0016 256,020 +0.00(+0.00%)
Feb 12, 2018 0.0015 0.0016 0.0015 0.0016 52,000 +0.00(+1.27%)
Feb 09, 2018 0.0015 0.0017 0.0014 0.0016 2,650,000 +0.00(+5.33%)
Feb 08, 2018 0.0015 0.0016 0.0015 0.0015 1,949,000 +0.00(+0.00%)
Feb 07, 2018 0.0015 0.0015 0.0015 932,000 +0.00(+0.00%)
Feb 06, 2018 0.0016 0.0016 0.0014 0.0015 1,727,500 -0.00(-9.09%)
Feb 05, 2018 0.0011 0.0017 0.0011 0.0016 511,000 +0.00(+3.12%)
Feb 02, 2018 0.0014 0.0016 0.0014 0.0016 707,500 -0.00(-5.88%)
Feb 01, 2018 0.0016 0.0017 0.0015 0.0017 3,659,140 +0.00(+0.00%)
Jan 31, 2018 0.0015 0.0018 0.0015 0.0017 1,841,000 +0.00(+0.00%)
Jan 30, 2018 0.0015 0.0018 0.0015 0.0017 420,555 +0.00(+13.33%)
Jan 29, 2018 0.0018 0.0018 0.0015 0.0015 2,339,010 -0.00(-16.67%)
Jan 26, 2018 0.0015 0.0018 0.0015 0.0018 29,047 +0.00(+18.42%)
Jan 25, 2018 0.0018 0.0018 0.0014 0.0015 69,000 -0.00(-15.56%)
Jan 24, 2018 0.0018 0.0019 0.0015 0.0018 1,135,000 +0.00(+2.86%)
Jan 23, 2018 0.0018 0.0018 0.0018 0.0018 12,256 +0.00(+2.94%)
Jan 22, 2018 0.0020 0.0020 0.0014 0.0017 2,183,628 -0.00(-5.56%)
Jan 19, 2018 0.0019 0.0020 0.0016 0.0018 1,740,945 +0.00(+0.00%)
Jan 18, 2018 0.0020 0.0020 0.0018 0.0018 111,371 -0.00(-10.00%)
Jan 17, 2018 0.0019 0.0020 0.0019 0.0020 574,000 +0.00(+5.26%)
Jan 16, 2018 0.0023 0.0023 0.0019 0.0019 2,397,770 -0.00(-5.00%)
Jan 12, 2018 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Jan 11, 2018 0.0017 0.0018 0.0015 0.0018 10,608,879 -0.00(-5.26%)
Jan 10, 2018 0.0015 0.0019 0.0015 0.0019 10,735,000 +0.00(+5.56%)
Jan 09, 2018 0.0018 0.0018 0.0018 0.0018 2,849,999 +0.00(+0.00%)
Jan 08, 2018 0.0016 0.0018 0.0015 0.0018 2,038,777 +0.00(+15.38%)
Jan 05, 2018 0.0016 0.0016 0.0014 0.0016 8,012,910 -0.00(-8.24%)
Jan 04, 2018 0.0018 0.0019 0.0015 0.0017 5,267,779 -0.00(-10.53%)
Jan 03, 2018 0.0019 0.0023 0.0017 0.0019 20,042,140 -0.00(-13.64%)
Jan 02, 2018 0.0024 0.0026 0.0022 0.0022 2,728,830 -0.00(-5.17%)
Dec 29, 2017 0.0023 0.0023 0.0023 0 -0.00(-10.77%)
Dec 28, 2017 0.0020 0.0028 0.0016 0.0026 8,498,430 +0.00(+30.00%)
Dec 27, 2017 0.0020 0.0029 0.0018 0.0020 11,408,094 +0.00(+11.11%)
Dec 26, 2017 0.0018 0.0018 0.0014 0.0018 2,272,671 +0.00(+12.50%)
Dec 22, 2017 0.0015 0.0016 0.0015 0.0016 1,085,044 +0.00(+8.11%)
Dec 21, 2017 0.0015 0.0016 0.0014 0.0015 282,240 -0.00(-1.33%)
Dec 20, 2017 0.0015 0.0015 0.0015 0.0015 307,800 -0.00(-6.25%)
Dec 19, 2017 0.0016 0.0016 0.0014 0.0016 1,064,966 +0.00(+0.00%)
Dec 18, 2017 0.0017 0.0017 0.0015 0.0016 2,160,015 +0.00(+6.67%)
Dec 15, 2017 0.0018 0.0018 0.0015 0.0015 2,796,241 +0.00(+0.00%)
Dec 14, 2017 0.0018 0.0018 0.0015 0.0015 940,616 -0.00(-17.58%)
Dec 13, 2017 0.0016 0.0019 0.0014 0.0018 2,127,939 +0.00(+13.75%)
Dec 12, 2017 0.0020 0.0020 0.0015 0.0016 1,353,999 -0.00(-20.00%)
Dec 11, 2017 0.0019 0.0024 0.0014 0.0020 8,996,665 -0.00(-4.76%)
Dec 08, 2017 0.0022 0.0029 0.0018 0.0021 11,585,112 +0.00(+0.00%)
Dec 07, 2017 0.0021 0.0022 0.0018 0.0021 4,936,874 +0.00(+0.00%)
Dec 06, 2017 0.0018 0.0021 0.0014 0.0021 16,922,244 +0.00(+16.67%)
Dec 05, 2017 0.0015 0.0019 0.0014 0.0018 11,975,528 +0.00(+12.50%)
Dec 04, 2017 0.0015 0.0015 0.0012 0.0016 1,677,715 +0.00(+6.67%)
Dec 01, 2017 0.0018 0.0018 0.0015 0.0015 13,554,366 -0.00(-16.67%)
Nov 30, 2017 0.0015 0.0021 0.0014 0.0018 12,486,775 +0.00(+8.43%)
Nov 29, 2017 0.0017 0.0017 0.0015 0.0017 13,822,093 -0.00(-7.78%)
Nov 28, 2017 0.0020 0.0023 0.0016 0.0018 20,026,460 +0.00(+0.00%)
Nov 27, 2017 0.0020 0.0020 0.0016 0.0018 5,248,585 -0.00(-10.00%)
Nov 24, 2017 0.0020 0.0020 0.0016 0.0020 2,746,401 +0.00(+0.00%)
Nov 22, 2017 0.0024 0.0024 0.0018 0.0020 4,040,758 -0.00(-16.67%)
Nov 21, 2017 0.0024 0.0026 0.0023 0.0024 2,475,000 +0.00(+5.73%)
Nov 20, 2017 0.0022 0.0024 0.0020 0.0023 1,308,938 +0.00(+13.50%)
Nov 17, 2017 0.0024 0.0024 0.0020 0.0020 2,739,000 +0.00(+5.26%)
Nov 16, 2017 0.0020 0.0024 0.0018 0.0019 8,282,879 -0.00(-5.00%)
Nov 15, 2017 0.0031 0.0031 0.0020 0.0020 16,363,820 -0.00(-25.93%)
Nov 14, 2017 0.0027 0.0027 0.0027 0.0027 100,000 -0.00(-20.59%)
Nov 13, 2017 0.0029 0.0034 0.0028 0.0034 14,142,785 +0.00(+17.24%)
Nov 10, 2017 0.0029 0.0029 0.0024 0.0029 2,820,578 +0.00(+11.54%)
Nov 09, 2017 0.0029 0.0030 0.0024 0.0026 6,284,600 -0.00(-10.34%)
Nov 08, 2017 0.0025 0.0030 0.0025 0.0029 11,475,423 +0.00(+20.83%)
Nov 07, 2017 0.0030 0.0032 0.0024 0.0024 11,201,618 -0.00(-14.29%)
Nov 06, 2017 0.0020 0.0034 0.0017 0.0028 59,143,516 +0.00(+42.86%)
Nov 03, 2017 0.0017 0.0020 0.0016 0.0020 1,945,975 +0.00(+22.50%)
Nov 02, 2017 0.0015 0.0021 0.0015 0.0016 2,474,412 +0.00(+6.67%)
Nov 01, 2017 0.0015 0.0024 0.0014 0.0015 11,920,459 +0.00(+15.38%)
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%)
Aug 01, 2017 0.0013 0.0014 0.0010 0.0011 707,200 -0.00(-15.38%)
Jul 31, 2017 0.0012 0.0013 0.0010 0.0013 4,845,000 +0.00(+8.33%)
Jul 28, 2017 0.0013 0.0013 0.0012 0.0012 3,755,844 -0.00(-20.00%)
Jul 27, 2017 0.0013 0.0015 0.0012 0.0015 1,614,550 +0.00(+15.38%)
Jul 26, 2017 0.0013 0.0013 0.0013 0.0013 1,810,555 +0.00(+0.00%)
Jul 25, 2017 0.0013 0.0015 0.0013 0.0013 1,560,000 +0.00(+0.00%)
Jul 24, 2017 0.0013 0.0016 0.0013 0.0013 1,610,000 -0.00(-18.75%)
Jul 21, 2017 0.0014 0.0017 0.0013 0.0016 3,807,480 +0.00(+9.59%)
Jul 20, 2017 0.0018 0.0018 0.0014 0.0015 4,817,342 -0.00(-18.89%)
Jul 19, 2017 0.0024 0.0024 0.0014 0.0018 7,013,186 -0.00(-25.00%)
Jul 18, 2017 0.0018 0.0028 0.0013 0.0024 13,215,271 +0.00(+33.33%)
Jul 17, 2017 0.0021 0.0031 0.0016 0.0018 18,089,250 -0.00(-5.26%)
Jul 14, 2017 0.0013 0.0019 0.0012 0.0019 2,787,826 +0.00(+35.71%)
Jul 13, 2017 0.0013 0.0014 0.0012 0.0014 330,000 +0.00(+0.00%)
Jul 12, 2017 0.0013 0.0014 0.0012 0.0014 1,555,032 +0.00(+16.67%)
Jul 11, 2017 0.0012 0.0014 0.0012 0.0012 208,075 -0.00(-0.33%)
Jul 10, 2017 0.0012 0.0016 0.0012 0.0012 197,000 -0.00(-19.73%)
Jul 07, 2017 0.0014 0.0016 0.0014 0.0015 761,538 +0.00(+7.14%)
Jul 06, 2017 0.0011 0.0014 0.0011 0.0014 1,050,000 +0.00(+16.67%)
Jul 05, 2017 0.0015 0.0015 0.0012 0.0012 12,000,371 -0.00(-25.00%)
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.