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 (%)
Mar 26, 2014 0.0715 0.0715 0.0715 0 +0.00(+0.00%)
Mar 25, 2014 0.0715 0.0715 0.0715 0.0715 11,963 +0.00(+0.42%)
Mar 24, 2014 0.0701 0.0712 0.0701 0.0712 38,002 -0.01(-11.00%)
Mar 21, 2014 0.0800 0.0800 0.0800 0.0800 16,044 +0.00(+0.00%)
Mar 20, 2014 0.0850 0.0900 0.0800 0.0800 62,044 +0.00(+0.00%)
Mar 19, 2014 0.0800 0.0800 0.0800 0.0800 18,000 -0.02(-20.00%)
Mar 18, 2014 0.1000 0.1000 0.1000 0.1000 3,023 +0.00(+0.00%)
Mar 17, 2014 0.0710 0.1000 0.0710 0.1000 2,183 +0.03(+40.85%)
Mar 13, 2014 0.0710 0.0710 0.0710 0 -0.00(-1.39%)
Mar 12, 2014 0.0900 0.0900 0.0710 0.0720 107,050 -0.02(-20.00%)
Mar 11, 2014 0.0800 0.0900 0.0700 0.0900 81,481 +0.02(+28.57%)
Mar 10, 2014 0.0950 0.0950 0.0700 0.0700 10,127 -0.01(-12.50%)
Mar 07, 2014 0.0800 0.0800 0.0700 0.0800 0 +0.01(+14.29%)
Mar 05, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 04, 2014 0.0700 0.0750 0.0700 0.0750 6,150 +0.01(+25.00%)
Feb 27, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 19, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Feb 18, 2014 0.0550 0.0550 0.0550 0.0550 350 -0.00(-8.33%)
Feb 10, 2014 0.0600 0.0600 0.0600 0 -0.04(-39.39%)
Feb 06, 2014 0.0990 0.0990 0.0990 0 +0.04(+73.68%)
Feb 05, 2014 0.0570 0.0570 0.0570 0.0570 11,139 +0.00(+3.64%)
Feb 04, 2014 0.0400 0.0800 0.0253 0.0550 37,474 +0.02(+44.74%)
Jan 30, 2014 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jan 28, 2014 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jan 27, 2014 0.0380 0.0380 0.0380 0.0380 19,340 -0.01(-15.56%)
Jan 22, 2014 0.0450 0.0450 0.0450 0 -0.00(-8.16%)
Jan 10, 2014 0.0490 0.0490 0.0490 0 +0.02(+96.00%)
Jan 09, 2014 0.0250 0.0250 0.0250 0.0250 1,337 +0.00(+0.00%)
Jan 08, 2014 0.0250 0.0250 0.0250 0.0250 750 +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.