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

American Diversified Holdings Corp (OP: ADHC )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 26, 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 31, 2017 0.0024 0.0025 0.0024 0.0024 755,471 +0.00(+0.00%)
Mar 30, 2017 0.0025 0.0025 0.0020 0.0024 1,681,376 -0.00(-4.00%)
Mar 29, 2017 0.0017 0.0026 0.0017 0.0025 7,612,193 +0.00(+0.00%)
Mar 28, 2017 0.0023 0.0026 0.0020 0.0025 654,268 +0.00(+0.00%)
Mar 27, 2017 0.0026 0.0027 0.0020 0.0025 4,553,468 -0.00(-2.34%)
Mar 24, 2017 0.0019 0.0026 0.0017 0.0026 1,022,215 +0.00(+6.67%)
Mar 23, 2017 0.0018 0.0025 0.0016 0.0024 2,199,500 +0.00(+26.32%)
Mar 22, 2017 0.0020 0.0020 0.0015 0.0019 5,463,169 -0.00(-5.00%)
Mar 21, 2017 0.0025 0.0025 0.0019 0.0020 3,279,250 -0.00(-20.00%)
Mar 20, 2017 0.0023 0.0029 0.0018 0.0025 14,922,817 -0.00(-9.09%)
Mar 17, 2017 0.0028 0.0028 0.0023 0.0027 630,148 -0.00(-1.79%)
Mar 16, 2017 0.0022 0.0030 0.0021 0.0028 3,590,890 +0.00(+40.00%)
Mar 15, 2017 0.0023 0.0023 0.0018 0.0020 2,525,205 -0.00(-13.04%)
Mar 14, 2017 0.0021 0.0023 0.0018 0.0023 916,503 +0.00(+4.55%)
Mar 13, 2017 0.0021 0.0025 0.0020 0.0022 2,285,792 -0.00(-15.38%)
Mar 10, 2017 0.0026 0.0026 0.0017 0.0026 3,381,591 +0.00(+0.00%)
Mar 09, 2017 0.0030 0.0030 0.0020 0.0026 12,903,059 -0.00(-13.33%)
Mar 08, 2017 0.0026 0.0031 0.0024 0.0030 8,479,208 +0.00(+7.14%)
Mar 07, 2017 0.0035 0.0035 0.0025 0.0028 11,364,037 -0.00(-15.15%)
Mar 06, 2017 0.0040 0.0044 0.0033 0.0033 3,064,670 -0.00(-25.00%)
Mar 03, 2017 0.0040 0.0044 0.0032 0.0044 5,622,158 +0.00(+10.00%)
Mar 02, 2017 0.0055 0.0055 0.0037 0.0040 15,876,057 -0.00(-25.93%)
Mar 01, 2017 0.0042 0.0057 0.0038 0.0054 14,775,461 +0.00(+17.54%)
Feb 28, 2017 0.0032 0.0047 0.0031 0.0046 17,991,566 +0.00(+54.16%)
Feb 27, 2017 0.0027 0.0035 0.0026 0.0030 9,777,895 +0.00(+24.17%)
Feb 24, 2017 0.0035 0.0036 0.0022 0.0024 35,833,580 -0.00(-29.41%)
Feb 23, 2017 0.0042 0.0042 0.0025 0.0034 24,344,294 -0.00(-19.05%)
Feb 22, 2017 0.0022 0.0049 0.0020 0.0042 33,177,586 +0.00(+82.61%)
Feb 21, 2017 0.0020 0.0025 0.0015 0.0023 32,085,080 +0.00(+11.11%)
Feb 17, 2017 0.0021 0.0021 0.0021 0 +0.00(+59.23%)
Feb 16, 2017 0.0015 0.0017 0.0011 0.0013 38,092,720 -0.00(-13.33%)
Feb 15, 2017 0.0008 0.0025 0.0008 0.0015 159,109,520 +0.00(+275.00%)
Feb 13, 2017 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Feb 09, 2017 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Feb 08, 2017 0.0004 0.0006 0.0004 0.0006 9,672,339 +0.00(+100.00%)
Feb 03, 2017 0.0003 0.0003 0.0003 10 +0.00(+0.00%)
Feb 02, 2017 0.0004 0.0004 0.0003 0.0003 2,390,000 -0.00(-25.00%)
Feb 01, 2017 0.0004 0.0004 0.0004 0.0004 1,211,001 -0.00(-20.00%)
Jan 31, 2017 0.0003 0.0005 0.0003 0.0005 51,358,900 +0.00(+25.00%)
Jan 30, 2017 0.0003 0.0004 0.0003 0.0004 1,900,000 +0.00(+2.56%)
Jan 26, 2017 0.0004 0.0004 0.0004 0 +0.00(+30.00%)
Jan 25, 2017 0.0003 0.0003 0.0003 0.0003 1,023,000 +0.00(+0.00%)
Jan 24, 2017 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
Jan 23, 2017 0.0003 0.0003 0.0003 0.0003 6,287,420 -0.00(-25.00%)
Jan 20, 2017 0.0004 0.0004 0.0004 0.0004 710,000 +0.00(+0.00%)
Jan 19, 2017 0.0004 0.0004 0.0003 0.0004 3,752,000 +0.00(+0.00%)
Jan 18, 2017 0.0003 0.0004 0.0003 0.0004 29,115,200 -0.00(-42.86%)
Jan 17, 2017 0.0005 0.0007 0.0003 0.0007 126,000 +0.00(+0.00%)
Jan 13, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 12, 2017 0.0006 0.0007 0.0004 0.0007 4,351,600 +0.00(+16.67%)
Jan 11, 2017 0.0004 0.0009 0.0003 0.0006 92,258,320 +0.00(+50.00%)
Jan 10, 2017 0.0004 0.0004 0.0003 0.0004 9,356,000 +0.00(+0.00%)
Jan 09, 2017 0.0003 0.0004 0.0003 0.0004 8,186,666 +0.00(+33.33%)
Jan 06, 2017 0.0003 0.0003 0.0003 0.0003 6,000,000 +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.