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 +0.0001 (+11.11%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 8, 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 (%)
Oct 31, 2018 0.0040 0.0042 0.0035 0.0042 2,298,400 +0.00(+5.00%)
Oct 30, 2018 0.0037 0.0040 0.0034 0.0040 4,401,092 +0.00(+17.65%)
Oct 29, 2018 0.0033 0.0034 0.0033 0.0034 1,916,696 +0.00(+3.03%)
Oct 26, 2018 0.0035 0.0045 0.0033 0.0033 3,664,800 -0.00(-8.33%)
Oct 25, 2018 0.0030 0.0039 0.0030 0.0036 5,719,281 +0.00(+12.50%)
Oct 24, 2018 0.0033 0.0034 0.0032 0.0032 744,266 -0.00(-5.88%)
Oct 23, 2018 0.0032 0.0034 0.0029 0.0034 3,212,444 +0.00(+0.00%)
Oct 22, 2018 0.0039 0.0045 0.0029 0.0034 13,903,100 -0.00(-8.11%)
Oct 19, 2018 0.0044 0.0049 0.0035 0.0037 11,933,299 -0.00(-15.91%)
Oct 18, 2018 0.0052 0.0058 0.0038 0.0044 32,970,050 -0.00(-6.38%)
Oct 17, 2018 0.0039 0.0050 0.0036 0.0047 48,247,276 +0.00(+42.42%)
Oct 16, 2018 0.0023 0.0036 0.0023 0.0033 24,225,608 +0.00(+22.22%)
Oct 15, 2018 0.0024 0.0030 0.0020 0.0027 1,880,335 +0.00(+28.57%)
Oct 12, 2018 0.0024 0.0024 0.0021 0.0021 782,300 +0.00(+0.00%)
Oct 11, 2018 0.0017 0.0024 0.0017 0.0021 1,363,000 +0.00(+23.53%)
Oct 10, 2018 0.0017 0.0017 0.0017 0.0017 1,332,408 -0.00(-15.00%)
Oct 09, 2018 0.0021 0.0021 0.0020 0.0020 1,930,500 +0.00(+5.26%)
Oct 08, 2018 0.0020 0.0020 0.0018 0.0019 500,000 -0.00(-5.00%)
Oct 05, 2018 0.0023 0.0023 0.0020 0.0020 595,000 -0.00(-13.04%)
Oct 04, 2018 0.0022 0.0027 0.0022 0.0023 2,150,500 +0.00(+15.00%)
Oct 03, 2018 0.0020 0.0024 0.0019 0.0020 555,000 +0.00(+0.00%)
Oct 02, 2018 0.0021 0.0023 0.0020 0.0020 682,655 -0.00(-20.00%)
Oct 01, 2018 0.0021 0.0027 0.0020 0.0025 3,294,992 -0.00(-3.85%)
Sep 28, 2018 0.0026 0.0026 0.0026 0.0026 38,400 -0.00(-10.34%)
Sep 27, 2018 0.0015 0.0029 0.0015 0.0029 7,299,429 +0.00(+81.25%)
Sep 26, 2018 0.0016 0.0016 0.0016 0.0016 40,000 -0.00(-11.11%)
Sep 25, 2018 0.0015 0.0018 0.0015 0.0018 1,334,124 +0.00(+0.00%)
Sep 24, 2018 0.0018 0.0018 0.0018 0.0018 2,146,555 -0.00(-21.74%)
Sep 21, 2018 0.0023 0.0023 0.0018 0.0023 1,070,300 +0.00(+0.00%)
Sep 20, 2018 0.0020 0.0023 0.0017 0.0023 116,861 +0.00(+15.00%)
Sep 19, 2018 0.0017 0.0020 0.0015 0.0020 984,629 +0.00(+11.11%)
Sep 18, 2018 0.0030 0.0030 0.0018 0.0018 2,015,000 -0.00(-10.00%)
Sep 17, 2018 0.0024 0.0024 0.0020 0.0020 4,571,755 -0.00(-13.04%)
Sep 14, 2018 0.0027 0.0027 0.0023 0.0023 252,500 -0.00(-14.81%)
Sep 13, 2018 0.0028 0.0028 0.0027 0.0027 175,000 +0.00(+8.00%)
Sep 12, 2018 0.0024 0.0029 0.0020 0.0025 6,377,413 +0.00(+8.70%)
Sep 11, 2018 0.0021 0.0024 0.0018 0.0023 3,439,670 +0.00(+15.00%)
Sep 10, 2018 0.0018 0.0021 0.0018 0.0020 1,387,755 +0.00(+11.11%)
Sep 07, 2018 0.0019 0.0020 0.0018 0.0018 197,700 -0.00(-10.00%)
Sep 06, 2018 0.0020 0.0020 0.0020 0.0020 30,000 -0.00(-4.76%)
Sep 05, 2018 0.0020 0.0021 0.0019 0.0021 1,566,770 +0.00(+0.00%)
Aug 31, 2018 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Aug 30, 2018 0.0021 0.0025 0.0021 0.0022 874,200 +0.00(+4.76%)
Aug 29, 2018 0.0021 0.0021 0.0021 0.0021 100,000 -0.00(-16.00%)
Aug 28, 2018 0.0022 0.0026 0.0021 0.0025 723,075 +0.00(+31.58%)
Aug 27, 2018 0.0022 0.0022 0.0019 0.0019 151,915 -0.00(-9.52%)
Aug 24, 2018 0.0021 0.0026 0.0021 0.0021 594,800 -0.00(-16.00%)
Aug 23, 2018 0.0023 0.0025 0.0019 0.0025 926,187 +0.00(+4.17%)
Aug 22, 2018 0.0018 0.0024 0.0018 0.0024 849,720 +0.00(+41.18%)
Aug 21, 2018 0.0016 0.0018 0.0016 0.0017 183,176 -0.00(-5.56%)
Aug 20, 2018 0.0018 0.0022 0.0018 0.0018 436,642 +0.00(+0.00%)
Aug 17, 2018 0.0018 0.0018 0.0018 0.0018 1,098,000 -0.00(-18.18%)
Aug 16, 2018 0.0019 0.0028 0.0018 0.0022 405,051 +0.00(+37.50%)
Aug 15, 2018 0.0018 0.0020 0.0016 0.0016 394,265 -0.00(-20.00%)
Aug 14, 2018 0.0029 0.0029 0.0018 0.0020 208,916 +0.00(+5.26%)
Aug 13, 2018 0.0019 0.0030 0.0019 0.0019 180,000 +0.00(+11.76%)
Aug 10, 2018 0.0022 0.0022 0.0017 0.0017 1,037,300 -0.00(-22.73%)
Aug 09, 2018 0.0021 0.0026 0.0020 0.0022 5,891,367 +0.00(+10.00%)
Aug 08, 2018 0.0017 0.0020 0.0012 0.0020 7,215,096 +0.00(+17.65%)
Aug 07, 2018 0.0017 0.0017 0.0017 0.0017 58,236 +0.00(+0.00%)
Aug 03, 2018 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 02, 2018 0.0020 0.0021 0.0017 0.0017 320,000 -0.00(-5.56%)
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.