Skip to main content

American Diversified Holdings Corp (OP: ADHC )

0.0009 +0.0001 (+12.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2017 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jun 28, 2017 0.0015 0.0020 0.0014 0.0019 1,188,313 +0.00(+18.75%)
Jun 27, 2017 0.0017 0.0018 0.0015 0.0016 1,845,165 -0.00(-11.11%)
Jun 26, 2017 0.0018 0.0020 0.0018 0.0018 2,463,866 +0.00(+33.63%)
Jun 23, 2017 0.0016 0.0020 0.0011 0.0013 8,107,571 -0.00(-32.65%)
Jun 22, 2017 0.0018 0.0021 0.0015 0.0020 944,514 +0.00(+11.11%)
Jun 21, 2017 0.0018 0.0018 0.0015 0.0018 1,277,600 +0.00(+0.00%)
Jun 20, 2017 0.0018 0.0021 0.0018 0.0018 185,122 -0.00(-14.29%)
Jun 19, 2017 0.0020 0.0021 0.0012 0.0021 2,105,911 +0.00(+0.00%)
Jun 16, 2017 0.0021 0.0021 0.0021 0.0021 10,000 +0.00(+0.00%)
Jun 15, 2017 0.0019 0.0021 0.0019 0.0021 100,911 +0.00(+0.00%)
Jun 14, 2017 0.0017 0.0025 0.0014 0.0021 3,543,316 +0.00(+10.53%)
Jun 13, 2017 0.0019 0.0019 0.0019 0.0019 101,438 +0.00(+0.00%)
Jun 12, 2017 0.0020 0.0020 0.0014 0.0019 1,960,890 +0.00(+0.00%)
Jun 09, 2017 0.0018 0.0019 0.0018 0.0019 682,102 +0.00(+5.56%)
Jun 08, 2017 0.0019 0.0021 0.0018 0.0018 190,911 -0.00(-10.00%)
Jun 07, 2017 0.0018 0.0021 0.0018 0.0020 300,911 +0.00(+17.65%)
Jun 06, 2017 0.0021 0.0022 0.0017 0.0017 795,005 -0.00(-22.73%)
Jun 05, 2017 0.0017 0.0023 0.0017 0.0022 189,417 +0.00(+22.22%)
Jun 02, 2017 0.0020 0.0025 0.0018 0.0018 4,494,209 -0.00(-10.00%)
Jun 01, 2017 0.0017 0.0020 0.0017 0.0020 749,080 +0.00(+17.65%)
May 31, 2017 0.0019 0.0019 0.0017 0.0017 751,773 +0.00(+0.00%)
May 30, 2017 0.0019 0.0020 0.0017 0.0017 311,823 -0.00(-15.00%)
May 26, 2017 0.0019 0.0020 0.0019 0.0020 291,911 +0.00(+0.00%)
May 25, 2017 0.0015 0.0025 0.0015 0.0020 3,699,396 +0.00(+0.00%)
May 24, 2017 0.0020 0.0020 0.0018 0.0020 420,000 +0.00(+0.00%)
May 23, 2017 0.0022 0.0022 0.0014 0.0020 6,013,354 -0.00(-20.00%)
May 22, 2017 0.0024 0.0025 0.0020 0.0025 253,977 +0.00(+0.00%)
May 19, 2017 0.0021 0.0027 0.0021 0.0025 1,505,805 +0.00(+19.05%)
May 18, 2017 0.0020 0.0021 0.0014 0.0021 1,163,627 +0.00(+10.53%)
May 17, 2017 0.0020 0.0020 0.0016 0.0019 1,244,522 +0.00(+18.75%)
May 16, 2017 0.0022 0.0022 0.0016 0.0016 5,758,915 -0.00(-23.81%)
May 15, 2017 0.0029 0.0029 0.0020 0.0021 1,786,670 -0.00(-8.70%)
May 12, 2017 0.0022 0.0030 0.0022 0.0023 473,245 -0.00(-19.30%)
May 11, 2017 0.0030 0.0030 0.0023 0.0029 703,639 -0.00(-1.72%)
May 10, 2017 0.0029 0.0030 0.0022 0.0029 5,311,819 +0.00(+31.82%)
May 09, 2017 0.0027 0.0032 0.0022 0.0022 2,120,022 -0.00(-8.33%)
May 08, 2017 0.0036 0.0037 0.0023 0.0024 1,914,420 -0.00(-35.31%)
May 05, 2017 0.0031 0.0038 0.0021 0.0037 4,908,413 +0.00(+23.67%)
May 04, 2017 0.0038 0.0038 0.0027 0.0030 4,945,105 -0.00(-20.99%)
May 03, 2017 0.0035 0.0043 0.0032 0.0038 22,170,556 +0.00(+15.06%)
May 02, 2017 0.0022 0.0036 0.0021 0.0033 8,505,069 +0.00(+50.00%)
May 01, 2017 0.0025 0.0025 0.0021 0.0022 3,546,301 -0.00(-12.00%)
Apr 28, 2017 0.0024 0.0027 0.0020 0.0025 7,815,393 +0.00(+4.17%)
Apr 27, 2017 0.0018 0.0028 0.0018 0.0024 20,133,656 +0.00(+41.18%)
Apr 26, 2017 0.0012 0.0018 0.0011 0.0017 4,514,046 +0.00(+13.33%)
Apr 25, 2017 0.0018 0.0018 0.0011 0.0015 3,840,843 -0.00(-6.25%)
Apr 24, 2017 0.0017 0.0018 0.0015 0.0016 6,183,678 -0.00(-11.11%)
Apr 21, 2017 0.0020 0.0021 0.0018 0.0018 1,360,544 +0.00(+20.00%)
Apr 20, 2017 0.0018 0.0020 0.0015 0.0015 3,167,819 -0.00(-25.00%)
Apr 19, 2017 0.0019 0.0020 0.0017 0.0020 794,929 +0.00(+11.11%)
Apr 18, 2017 0.0022 0.0022 0.0018 0.0018 2,107,480 -0.00(-21.74%)
Apr 17, 2017 0.0023 0.0028 0.0020 0.0023 2,787,393 +0.00(+4.55%)
Apr 13, 2017 0.0020 0.0024 0.0019 0.0022 2,505,911 -0.00(-4.35%)
Apr 12, 2017 0.0020 0.0023 0.0020 0.0023 1,475,000 +0.00(+21.05%)
Apr 11, 2017 0.0021 0.0023 0.0019 0.0019 395,197 -0.00(-5.00%)
Apr 10, 2017 0.0023 0.0023 0.0020 0.0020 1,019,012 +0.00(+0.00%)
Apr 07, 2017 0.0019 0.0023 0.0019 0.0020 2,273,129 -0.00(-9.09%)
Apr 06, 2017 0.0020 0.0023 0.0018 0.0022 2,124,393 +0.00(+0.00%)
Apr 05, 2017 0.0022 0.0024 0.0019 0.0022 2,516,281 +0.00(+15.79%)
Apr 04, 2017 0.0022 0.0022 0.0019 0.0019 1,051,961 -0.00(-20.83%)
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.