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 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 1, 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, 2019 0.0038 0.0044 0.0036 0.0037 343,755 +0.00(+2.78%)
Oct 30, 2019 0.0037 0.0045 0.0035 0.0036 4,995,447 -0.00(-7.69%)
Oct 29, 2019 0.0039 0.0039 0.0039 0.0039 2,564 +0.00(+8.33%)
Oct 28, 2019 0.0037 0.0041 0.0035 0.0036 3,580,100 -0.00(-10.00%)
Oct 25, 2019 0.0038 0.0040 0.0035 0.0040 2,118,000 +0.00(+11.11%)
Oct 24, 2019 0.0042 0.0042 0.0036 0.0036 277,650 -0.00(-10.00%)
Oct 23, 2019 0.0044 0.0044 0.0035 0.0040 4,565,563 -0.00(-2.44%)
Oct 22, 2019 0.0044 0.0044 0.0040 0.0041 699,650 +0.00(+0.00%)
Oct 21, 2019 0.0040 0.0046 0.0040 0.0041 4,706,106 -0.00(-2.38%)
Oct 18, 2019 0.0046 0.0046 0.0042 0.0042 355,000 -0.00(-8.70%)
Oct 17, 2019 0.0040 0.0046 0.0040 0.0046 937,272 +0.00(+4.55%)
Oct 16, 2019 0.0040 0.0044 0.0040 0.0044 601,667 +0.00(+10.00%)
Oct 15, 2019 0.0042 0.0043 0.0040 0.0040 4,013,000 +0.00(+0.00%)
Oct 14, 2019 0.0044 0.0044 0.0040 0.0040 1,572,500 +0.00(+0.00%)
Oct 11, 2019 0.0040 0.0054 0.0040 0.0040 4,135,400 -0.00(-9.09%)
Oct 10, 2019 0.0036 0.0049 0.0036 0.0044 1,027,093 +0.00(+29.41%)
Oct 09, 2019 0.0036 0.0039 0.0034 0.0034 1,582,002 -0.00(-10.53%)
Oct 08, 2019 0.0035 0.0039 0.0035 0.0038 1,407,501 +0.00(+8.57%)
Oct 07, 2019 0.0037 0.0039 0.0032 0.0035 3,053,350 -0.00(-12.50%)
Oct 04, 2019 0.0034 0.0040 0.0034 0.0040 1,753,800 +0.00(+17.65%)
Oct 03, 2019 0.0045 0.0045 0.0033 0.0034 6,581,866 -0.00(-8.11%)
Oct 02, 2019 0.0040 0.0041 0.0037 0.0037 5,578,826 -0.00(-7.50%)
Oct 01, 2019 0.0045 0.0062 0.0040 0.0040 18,575,006 -0.00(-11.11%)
Sep 30, 2019 0.0038 0.0045 0.0038 0.0045 372,873 +0.00(+9.76%)
Sep 27, 2019 0.0045 0.0045 0.0041 0.0041 303,500 -0.00(-4.65%)
Sep 26, 2019 0.0041 0.0045 0.0041 0.0043 443,711 +0.00(+2.38%)
Sep 25, 2019 0.0041 0.0044 0.0041 0.0042 290,311 +0.00(+0.00%)
Sep 24, 2019 0.0040 0.0042 0.0036 0.0042 1,487,045 +0.00(+7.69%)
Sep 23, 2019 0.0040 0.0045 0.0039 0.0039 770,000 +0.00(+0.00%)
Sep 20, 2019 0.0040 0.0040 0.0038 0.0039 1,060,000 +0.00(+2.63%)
Sep 19, 2019 0.0042 0.0043 0.0037 0.0038 903,661 -0.00(-5.00%)
Sep 18, 2019 0.0044 0.0044 0.0039 0.0040 983,800 +0.00(+0.00%)
Sep 17, 2019 0.0040 0.0044 0.0039 0.0040 1,866,621 -0.00(-11.11%)
Sep 16, 2019 0.0041 0.0049 0.0040 0.0045 1,739,366 +0.00(+0.00%)
Sep 13, 2019 0.0045 0.0046 0.0041 0.0045 639,400 +0.00(+4.65%)
Sep 12, 2019 0.0046 0.0050 0.0040 0.0043 2,962,987 -0.00(-6.52%)
Sep 11, 2019 0.0050 0.0057 0.0040 0.0046 5,185,250 -0.00(-8.00%)
Sep 10, 2019 0.0038 0.0055 0.0036 0.0050 8,776,117 +0.00(+25.00%)
Sep 09, 2019 0.0038 0.0040 0.0036 0.0040 472,574 +0.00(+5.26%)
Sep 06, 2019 0.0040 0.0043 0.0036 0.0038 1,250,600 -0.00(-5.00%)
Sep 05, 2019 0.0038 0.0041 0.0037 0.0040 1,133,789 -0.00(-6.98%)
Sep 04, 2019 0.0040 0.0043 0.0040 0.0043 1,397,451 -0.00(-6.52%)
Sep 03, 2019 0.0044 0.0047 0.0039 0.0046 1,133,999 +0.00(+4.55%)
Aug 30, 2019 0.0036 0.0049 0.0034 0.0044 5,482,500 +0.00(+22.22%)
Aug 29, 2019 0.0038 0.0043 0.0036 0.0036 1,120,500 -0.00(-5.26%)
Aug 28, 2019 0.0038 0.0041 0.0038 0.0038 1,284,996 +0.00(+0.00%)
Aug 27, 2019 0.0045 0.0047 0.0038 0.0038 7,626,919 -0.00(-7.32%)
Aug 26, 2019 0.0042 0.0071 0.0038 0.0041 22,342,534 -0.00(-14.58%)
Aug 23, 2019 0.0038 0.0048 0.0035 0.0048 2,004,900 +0.00(+9.09%)
Aug 22, 2019 0.0042 0.0055 0.0036 0.0044 923,424 -0.00(-10.20%)
Aug 21, 2019 0.0038 0.0049 0.0038 0.0049 423,700 +0.00(+8.89%)
Aug 20, 2019 0.0041 0.0045 0.0038 0.0045 118,288 -0.00(-4.26%)
Aug 19, 2019 0.0048 0.0048 0.0041 0.0047 150,000 -0.00(-2.08%)
Aug 16, 2019 0.0043 0.0048 0.0041 0.0048 480,500 +0.00(+2.13%)
Aug 15, 2019 0.0050 0.0050 0.0039 0.0047 1,091,755 -0.00(-6.00%)
Aug 14, 2019 0.0051 0.0053 0.0050 0.0050 191,600 -0.00(-7.41%)
Aug 13, 2019 0.0057 0.0058 0.0051 0.0054 1,198,396 -0.00(-5.26%)
Aug 12, 2019 0.0060 0.0060 0.0049 0.0057 2,137,596 -0.00(-5.00%)
Aug 09, 2019 0.0057 0.0060 0.0054 0.0060 2,746,300 +0.00(+11.11%)
Aug 08, 2019 0.0044 0.0060 0.0042 0.0054 8,331,018 +0.00(+25.58%)
Aug 07, 2019 0.0040 0.0054 0.0039 0.0043 4,381,699 +0.00(+7.50%)
Aug 06, 2019 0.0038 0.0040 0.0035 0.0040 1,865,634 +0.00(+11.11%)
Aug 05, 2019 0.0041 0.0044 0.0036 0.0036 4,434,727 -0.00(-12.20%)
Aug 02, 2019 0.0040 0.0044 0.0039 0.0041 3,014,600 +0.00(+10.81%)
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.