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 30, 2020 0.0030 0.0036 0.0024 0.0025 37,840,808 -0.00(-13.79%)
Nov 27, 2020 0.0029 0.0036 0.0029 0.0029 14,279,200 -0.00(-14.71%)
Nov 25, 2020 0.0029 0.0036 0.0024 0.0034 38,004,900 +0.00(+17.24%)
Nov 24, 2020 0.0040 0.0040 0.0027 0.0029 61,576,880 -0.00(-25.64%)
Nov 23, 2020 0.0025 0.0047 0.0023 0.0039 195,850,112 +0.00(+77.27%)
Nov 20, 2020 0.0013 0.0022 0.0013 0.0022 118,907,000 +0.00(+83.33%)
Nov 19, 2020 0.0013 0.0013 0.0012 0.0012 2,587,700 -0.00(-14.29%)
Nov 18, 2020 0.0014 0.0014 0.0012 0.0014 9,112,581 +0.00(+7.69%)
Nov 17, 2020 0.0012 0.0015 0.0011 0.0013 17,505,724 +0.00(+8.33%)
Nov 16, 2020 0.0015 0.0015 0.0011 0.0012 10,957,819 -0.00(-7.69%)
Nov 13, 2020 0.0014 0.0018 0.0012 0.0013 24,861,598 -0.00(-7.14%)
Nov 12, 2020 0.0013 0.0016 0.0013 0.0014 11,112,589 -0.00(-6.67%)
Nov 11, 2020 0.0013 0.0015 0.0011 0.0015 5,438,340 +0.00(+0.00%)
Nov 10, 2020 0.0013 0.0015 0.0012 0.0015 4,605,500 +0.00(+7.14%)
Nov 09, 2020 0.0015 0.0016 0.0013 0.0014 4,899,988 -0.00(-17.65%)
Nov 06, 2020 0.0014 0.0018 0.0012 0.0017 13,665,900 +0.00(+21.43%)
Nov 05, 2020 0.0015 0.0016 0.0014 0.0014 7,976,180 -0.00(-12.50%)
Nov 04, 2020 0.0018 0.0018 0.0014 0.0016 18,076,744 -0.00(-11.11%)
Nov 03, 2020 0.0019 0.0024 0.0014 0.0018 93,613,128 +0.00(+38.46%)
Nov 02, 2020 0.0014 0.0017 0.0012 0.0013 10,211,932 +0.00(+18.18%)
Oct 30, 2020 0.0013 0.0014 0.0011 0.0011 3,882,900 -0.00(-8.33%)
Oct 29, 2020 0.0014 0.0014 0.0011 0.0012 3,338,900 -0.00(-7.69%)
Oct 28, 2020 0.0012 0.0015 0.0011 0.0013 8,854,175 -0.00(-7.14%)
Oct 27, 2020 0.0015 0.0016 0.0012 0.0014 11,674,780 -0.00(-6.67%)
Oct 26, 2020 0.0010 0.0017 0.0010 0.0015 20,675,934 +0.00(+36.36%)
Oct 23, 2020 0.0011 0.0011 0.0011 0.0011 1,485,000 +0.00(+0.00%)
Oct 22, 2020 0.0012 0.0012 0.0011 0.0011 1,225,013 -0.00(-8.33%)
Oct 21, 2020 0.0012 0.0012 0.0012 0.0012 347,348 +0.00(+0.00%)
Oct 20, 2020 0.0012 0.0012 0.0012 0.0012 72,652 +0.00(+0.00%)
Oct 19, 2020 0.0012 0.0012 0.0012 0.0012 86,666 +0.00(+0.00%)
Oct 16, 2020 0.0012 0.0012 0.0012 0.0012 100,000 +0.00(+0.00%)
Oct 15, 2020 0.0013 0.0013 0.0012 0.0012 1,340,000 +0.00(+0.00%)
Oct 14, 2020 0.0012 0.0012 0.0012 0.0012 375,000 +0.00(+0.00%)
Oct 13, 2020 0.0014 0.0014 0.0012 0.0012 404,602 -0.00(-14.29%)
Oct 12, 2020 0.0015 0.0015 0.0014 0.0014 3,387,701 +0.00(+16.67%)
Oct 09, 2020 0.0013 0.0013 0.0012 0.0012 430,000 -0.00(-14.29%)
Oct 08, 2020 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+0.00%)
Oct 06, 2020 0.0014 0.0014 0.0014 0 +0.00(+7.69%)
Oct 05, 2020 0.0013 0.0013 0.0013 0.0013 1,500,000 -0.00(-13.33%)
Oct 02, 2020 0.0015 0.0015 0.0015 0.0015 850,000 +0.00(+15.38%)
Oct 01, 2020 0.0013 0.0013 0.0013 0.0013 2,433,500 +0.00(+0.00%)
Sep 30, 2020 0.0013 0.0013 0.0013 0.0013 900,000 +0.00(+0.00%)
Sep 29, 2020 0.0015 0.0015 0.0013 0.0013 4,043,880 -0.00(-13.33%)
Sep 28, 2020 0.0018 0.0023 0.0015 0.0015 19,915,608 -0.00(-6.25%)
Sep 25, 2020 0.0016 0.0016 0.0016 0.0016 310,000 -0.00(-11.11%)
Sep 24, 2020 0.0012 0.0018 0.0012 0.0018 1,935,502 +0.00(+38.46%)
Sep 23, 2020 0.0016 0.0016 0.0013 0.0013 1,657,335 +0.00(+0.00%)
Sep 22, 2020 0.0014 0.0014 0.0013 0.0013 250,000 -0.00(-7.14%)
Sep 21, 2020 0.0016 0.0016 0.0014 0.0014 20,000 -0.00(-17.65%)
Sep 18, 2020 0.0014 0.0017 0.0014 0.0017 388,300 +0.00(+30.77%)
Sep 17, 2020 0.0014 0.0014 0.0013 0.0013 3,000,000 -0.00(-23.53%)
Sep 16, 2020 0.0014 0.0017 0.0014 0.0017 964,285 +0.00(+0.00%)
Sep 15, 2020 0.0015 0.0017 0.0015 0.0017 1,122,000 +0.00(+6.25%)
Sep 11, 2020 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Sep 10, 2020 0.0014 0.0015 0.0013 0.0015 1,276,044 +0.00(+7.14%)
Sep 09, 2020 0.0014 0.0014 0.0014 0.0014 350,001 -0.00(-6.67%)
Sep 04, 2020 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Sep 03, 2020 0.0013 0.0016 0.0013 0.0015 87,737 +0.00(+15.38%)
Sep 02, 2020 0.0015 0.0018 0.0013 0.0013 2,277,867 -0.00(-27.78%)
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.