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

American Diversified Holdings Corp (OP: ADHC )

0.0016 UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, Oct 2, 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 01, 2024 0.0019 0.0020 0.0016 0.0016 1,144,815 -0.00(-15.79%)
Sep 30, 2024 0.0020 0.0021 0.0019 0.0019 883,140 -0.00(-5.00%)
Sep 27, 2024 0.0020 0.0022 0.0018 0.0020 4,200,377 +0.00(+5.26%)
Sep 26, 2024 0.0019 0.0020 0.0016 0.0019 3,656,518 -0.00(-5.00%)
Sep 25, 2024 0.0017 0.0020 0.0015 0.0020 9,447,562 +0.00(+33.33%)
Sep 24, 2024 0.0014 0.0016 0.0013 0.0015 12,215,783 +0.00(+7.14%)
Sep 23, 2024 0.0015 0.0017 0.0013 0.0014 11,582,513 -0.00(-17.65%)
Sep 20, 2024 0.0019 0.0020 0.0016 0.0017 7,974,300 -0.00(-15.00%)
Sep 19, 2024 0.0020 0.0022 0.0020 0.0020 1,541,088 +0.00(+0.00%)
Sep 18, 2024 0.0019 0.0023 0.0018 0.0020 10,133,658 -0.00(-9.09%)
Sep 17, 2024 0.0018 0.0023 0.0018 0.0022 9,620,206 +0.00(+15.79%)
Sep 16, 2024 0.0022 0.0023 0.0019 0.0019 7,434,475 -0.00(-9.52%)
Sep 13, 2024 0.0021 0.0022 0.0019 0.0021 7,298,142 +0.00(+0.00%)
Sep 12, 2024 0.0024 0.0025 0.0019 0.0021 11,798,823 -0.00(-12.50%)
Sep 11, 2024 0.0023 0.0026 0.0022 0.0024 13,789,728 +0.00(+9.09%)
Sep 10, 2024 0.0031 0.0031 0.0022 0.0022 16,868,764 -0.00(-26.67%)
Sep 09, 2024 0.0030 0.0035 0.0028 0.0030 23,325,466 +0.00(+0.00%)
Sep 06, 2024 0.0023 0.0030 0.0021 0.0030 18,283,812 +0.00(+20.00%)
Sep 05, 2024 0.0022 0.0025 0.0020 0.0025 6,787,310 +0.00(+8.70%)
Sep 04, 2024 0.0020 0.0024 0.0020 0.0023 12,772,198 +0.00(+15.00%)
Sep 03, 2024 0.0022 0.0022 0.0018 0.0020 3,897,070 -0.00(-4.76%)
Aug 30, 2024 0.0022 0.0025 0.0021 0.0021 24,382,512 +0.00(+0.00%)
Aug 29, 2024 0.0023 0.0027 0.0021 0.0021 28,070,724 +0.00(+5.00%)
Aug 28, 2024 0.0020 0.0021 0.0017 0.0020 15,506,695 -0.00(-9.09%)
Aug 27, 2024 0.0028 0.0028 0.0020 0.0022 24,049,522 -0.00(-12.00%)
Aug 26, 2024 0.0025 0.0027 0.0021 0.0025 54,166,312 +0.00(+8.70%)
Aug 23, 2024 0.0020 0.0025 0.0016 0.0023 40,867,176 +0.00(+21.05%)
Aug 22, 2024 0.0014 0.0019 0.0010 0.0019 82,870,768 +0.00(+46.15%)
Aug 21, 2024 0.0015 0.0017 0.0013 0.0013 20,663,592 -0.00(-23.53%)
Aug 20, 2024 0.0007 0.0019 0.0007 0.0017 130,286,968 +0.00(+142.86%)
Aug 19, 2024 0.0007 0.0007 0.0007 0.0007 340,642 +0.00(+0.00%)
Aug 16, 2024 0.0006 0.0007 0.0006 0.0007 14,170,000 +0.00(+0.00%)
Aug 15, 2024 0.0006 0.0008 0.0006 0.0007 14,761,616 +0.00(+16.67%)
Aug 14, 2024 0.0007 0.0007 0.0006 0.0006 4,730,300 -0.00(-14.29%)
Aug 13, 2024 0.0008 0.0008 0.0006 0.0007 4,002,665 -0.00(-12.50%)
Aug 09, 2024 0.0008 21 +0.00(+14.29%)
Aug 08, 2024 0.0007 0.0007 0.0007 0.0007 4,890,000 +0.00(+0.00%)
Aug 07, 2024 0.0007 0.0008 0.0006 0.0007 20,171,940 +0.00(+0.00%)
Aug 05, 2024 0.0007 0 +0.00(+0.00%)
Aug 02, 2024 0.0007 0.0008 0.0007 0.0007 15,195,366 +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.