Indicators

American Diversified Holdings Corp (OP: ADHC )

0.0010 -0.0002 (-16.67%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	0.0038	0.0039	0.0033	0.0038	1,029,400	+0.00(+0.00%)
Jun 27, 2019	0.0034	0.0038	0.0034	0.0038	2,762,361	+0.00(+8.57%)
Jun 26, 2019	0.0032	0.0039	0.0031	0.0035	4,250,261	+0.00(+0.00%)
Jun 25, 2019	0.0038	0.0041	0.0032	0.0035	11,439,557	-0.00(-16.67%)
Jun 24, 2019	0.0038	0.0044	0.0036	0.0042	5,200,794	+0.00(+10.53%)
Jun 21, 2019	0.0057	0.0057	0.0028	0.0038	71,423,600	-0.00(-22.45%)
Jun 20, 2019	0.0048	0.0077	0.0043	0.0049	41,605,280	+0.00(+16.67%)
Jun 19, 2019	0.0043	0.0047	0.0032	0.0042	2,764,265	+0.00(+0.00%)
Jun 18, 2019	0.0043	0.0046	0.0035	0.0042	7,588,225	-0.00(-2.33%)
Jun 17, 2019	0.0031	0.0044	0.0031	0.0043	8,496,327	+0.00(+38.71%)
Jun 14, 2019	0.0038	0.0038	0.0031	0.0031	556,500	-0.00(-11.43%)
Jun 13, 2019	0.0035	0.0035	0.0035	0.0035	1,000	-0.00(-7.89%)
Jun 12, 2019	0.0033	0.0038	0.0025	0.0038	3,408,148	+0.00(+2.70%)
Jun 11, 2019	0.0033	0.0040	0.0031	0.0037	4,398,633	+0.00(+23.33%)
Jun 10, 2019	0.0030	0.0030	0.0030	0.0030	100,000	-0.00(-9.09%)
Jun 07, 2019	0.0035	0.0035	0.0033	0.0033	365,000	-0.00(-2.94%)
Jun 06, 2019	0.0033	0.0034	0.0024	0.0034	1,154,968	+0.00(+0.00%)
Jun 05, 2019	0.0034	0.0034	0.0024	0.0034	513,000	+0.00(+0.00%)
Jun 04, 2019	0.0033	0.0035	0.0029	0.0034	917,360	+0.00(+41.67%)

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.