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

Adia Nutrition Inc (OP: ADIA )

0.0113 UNCHANGED
Last Price Updated: 2:58 PM EDT, May 9, 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 (%)
May 30, 2014 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.00%)
May 27, 2014 0.0240 0.0240 0.0240 0 -0.00(-3.23%)
May 23, 2014 0.0248 0.0248 0.0248 0 +0.00(+24.00%)
May 20, 2014 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 16, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 15, 2014 0.0251 0.0251 0.0200 0.0200 50,848 -0.01(-20.63%)
May 14, 2014 0.0251 0.0252 0.0251 0.0252 27,900 -0.00(-6.67%)
May 13, 2014 0.0270 0.0270 0.0270 0.0270 2,325 +0.00(+0.00%)
May 12, 2014 0.0350 0.0350 0.0270 0.0270 3,350 -0.00(-10.00%)
May 09, 2014 0.0240 0.0300 0.0211 0.0300 52,808 +0.01(+49.25%)
May 08, 2014 0.0200 0.0249 0.0200 0.0201 45,552 +0.00(+5.79%)
May 07, 2014 0.0199 0.0199 0.0190 0.0190 196,000 -0.00(-4.52%)
May 01, 2014 0.0199 0.0199 0.0199 0 +0.00(+0.51%)
Apr 30, 2014 0.0198 0.0198 0.0198 0.0198 3,500 +0.00(+31.13%)
Apr 25, 2014 0.0151 0.0151 0.0151 0 -0.01(-39.36%)
Apr 17, 2014 0.0249 0.0249 0.0249 0.0249 0 +0.01(+88.64%)
Apr 16, 2014 0.0132 0.0132 0.0132 0.0132 16,000 -0.00(-21.89%)
Apr 10, 2014 0.0169 0.0169 0.0169 0 -0.00(-1.17%)
Apr 09, 2014 0.0190 0.0190 0.0170 0.0171 64,500 -0.00(-9.52%)
Apr 08, 2014 0.0189 0.0190 0.0189 0.0189 30,600 +0.00(+0.00%)
Apr 07, 2014 0.0129 0.0189 0.0129 0.0189 92,900 +0.01(+46.51%)
Apr 04, 2014 0.0132 0.0132 0.0111 0.0129 0 -0.00(-1.53%)
Apr 02, 2014 0.0131 0.0131 0.0131 0 -0.00(-18.12%)
Apr 01, 2014 0.0190 0.0190 0.0151 0.0160 166,400 -0.00(-20.00%)
Mar 31, 2014 0.0200 0.0200 0.0200 0.0200 65,000 -0.00(-4.76%)
Mar 28, 2014 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 27, 2014 0.0200 0.0250 0.0200 0.0210 80,500 +0.00(+5.00%)
Mar 26, 2014 0.0177 0.0289 0.0177 0.0200 349,900 +0.00(+11.11%)
Mar 25, 2014 0.0165 0.0210 0.0165 0.0180 412,500 +0.00(+9.09%)
Mar 24, 2014 0.0165 0.0165 0.0165 0.0165 45,000 +0.00(+3.13%)
Mar 21, 2014 0.0160 0.0160 0.0160 0.0160 63,250 -0.00(-3.03%)
Mar 20, 2014 0.0120 0.0165 0.0120 0.0165 12,700 +0.00(+37.50%)
Mar 19, 2014 0.0120 0.0120 0.0120 0.0120 5,200 +0.00(+0.00%)
Mar 18, 2014 0.0120 0.0120 0.0120 0.0120 5,200 -0.01(-29.41%)
Mar 12, 2014 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
Mar 11, 2014 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Mar 10, 2014 0.0150 0.0150 0.0150 0.0150 10,000 -0.00(-9.09%)
Mar 07, 2014 0.0165 0.0165 0.0165 0.0165 0 -0.00(-7.82%)
Mar 06, 2014 0.0179 0.0179 0.0179 0.0179 10,000 +0.00(+0.00%)
Mar 05, 2014 0.0168 0.0179 0.0168 0.0179 35,000 +0.00(+19.33%)
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.