Indicators

American Diversified Holdings Corp (OP: ADHC )

0.0010 UNCHANGED

Streaming Delayed Price Updated: 12:28 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	0.0320	0.0449	0.0300	0.0300	73,000	-0.01(-33.18%)
Jun 27, 2014	0.0449	0.0449	0.0449	0.0449	12,700	-0.00(-7.42%)
Jun 26, 2014	0.0400	0.0485	0.0400	0.0485	20,000	+0.01(+21.25%)
Jun 25, 2014	0.0400	0.0400	0.0312	0.0400	305,601	+0.01(+26.58%)
Jun 24, 2014	0.0340	0.0500	0.0316	0.0316	1,170,000	-0.01(-15.73%)
Jun 23, 2014	0.0400	0.0400	0.0312	0.0375	506,482	-0.01(-16.67%)
Jun 19, 2014		0.0450	0.0450	0.0450	0	-0.00(-1.10%)
Jun 18, 2014	0.0424	0.0455	0.0400	0.0455	195,385	+0.00(+7.06%)
Jun 16, 2014		0.0425	0.0425	0.0425	0	-0.00(-7.41%)
Jun 13, 2014	0.0411	0.0460	0.0350	0.0459	919,399	-0.00(-8.20%)
Jun 12, 2014	0.0520	0.0520	0.0500	0.0500	55,500	+0.01(+11.11%)
Jun 11, 2014	0.0451	0.0520	0.0425	0.0450	478,000	-0.01(-25.00%)
Jun 10, 2014	0.0520	0.0600	0.0450	0.0600	228,200	-0.00(-3.23%)
Jun 06, 2014	0.0599	0.0620	0.0400	0.0620	1,048,771	+0.00(+3.51%)
Jun 05, 2014	0.0620	0.0620	0.0500	0.0599	413,447	-0.00(-2.28%)
Jun 04, 2014	0.0700	0.0700	0.0570	0.0613	1,802,196	-0.00(-5.69%)
Jun 03, 2014	0.0720	0.0720	0.0650	0.0650	524,975	-0.01(-9.72%)

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.