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 (%)
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%)
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.