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

American Diversified Holdings Corp (OP: ADHC )

0.0031 -0.0002 (-6.06%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Mar 29, 2019 0.0031 0.0044 0.0023 0.0044 3,890,600 +0.00(+41.94%)
Mar 28, 2019 0.0034 0.0037 0.0031 0.0031 600,000 -0.00(-16.22%)
Mar 27, 2019 0.0036 0.0042 0.0033 0.0037 1,692,029 +0.00(+8.82%)
Mar 26, 2019 0.0033 0.0039 0.0033 0.0034 1,078,832 -0.00(-15.00%)
Mar 25, 2019 0.0035 0.0040 0.0033 0.0040 653,762 +0.00(+14.29%)
Mar 22, 2019 0.0041 0.0041 0.0035 0.0035 212,800 -0.00(-12.50%)
Mar 21, 2019 0.0038 0.0041 0.0038 0.0040 1,163,472 +0.00(+14.29%)
Mar 20, 2019 0.0039 0.0039 0.0031 0.0035 2,093,454 -0.00(-10.26%)
Mar 19, 2019 0.0033 0.0039 0.0031 0.0039 34,800 +0.00(+18.18%)
Mar 18, 2019 0.0033 0.0036 0.0031 0.0033 1,251,636 -0.00(-8.33%)
Mar 15, 2019 0.0032 0.0036 0.0031 0.0036 173,600 +0.00(+12.50%)
Mar 14, 2019 0.0034 0.0037 0.0032 0.0032 241,000 -0.00(-13.51%)
Mar 13, 2019 0.0032 0.0041 0.0032 0.0037 2,261,170 -0.00(-15.91%)
Mar 12, 2019 0.0040 0.0045 0.0032 0.0044 3,206,000 +0.00(+7.32%)
Mar 11, 2019 0.0043 0.0043 0.0031 0.0041 2,121,335 -0.00(-4.65%)
Mar 08, 2019 0.0042 0.0047 0.0042 0.0043 2,114,500 +0.00(+0.00%)
Mar 07, 2019 0.0031 0.0043 0.0031 0.0043 126,000 -0.00(-2.27%)
Mar 06, 2019 0.0044 0.0047 0.0030 0.0044 5,637,210 +0.00(+12.82%)
Mar 05, 2019 0.0044 0.0044 0.0039 0.0039 21,000 -0.00(-11.36%)
Mar 04, 2019 0.0045 0.0045 0.0038 0.0044 507,138 +0.00(+0.00%)
Mar 01, 2019 0.0040 0.0044 0.0036 0.0044 592,600 +0.00(+2.33%)
Feb 28, 2019 0.0042 0.0044 0.0036 0.0043 389,342 -0.00(-4.44%)
Feb 27, 2019 0.0043 0.0045 0.0037 0.0045 2,206,000 +0.00(+4.65%)
Feb 26, 2019 0.0045 0.0046 0.0036 0.0043 727,215 -0.00(-6.52%)
Feb 25, 2019 0.0046 0.0046 0.0022 0.0046 195,123 +0.00(+2.22%)
Feb 22, 2019 0.0040 0.0048 0.0040 0.0045 485,000 -0.00(-6.25%)
Feb 21, 2019 0.0043 0.0048 0.0043 0.0048 1,290,000 +0.00(+20.00%)
Feb 20, 2019 0.0040 0.0040 0.0040 0.0040 72,400 -0.00(-9.09%)
Feb 19, 2019 0.0044 0.0044 0.0036 0.0044 810,147 +0.00(+0.00%)
Feb 15, 2019 0.0040 0.0045 0.0036 0.0044 846,800 +0.00(+10.00%)
Feb 14, 2019 0.0045 0.0045 0.0037 0.0040 1,511,300 -0.00(-16.67%)
Feb 13, 2019 0.0044 0.0048 0.0036 0.0048 948,900 +0.00(+6.67%)
Feb 12, 2019 0.0046 0.0046 0.0040 0.0045 527,238 -0.00(-6.25%)
Feb 11, 2019 0.0040 0.0048 0.0040 0.0048 457,500 +0.00(+20.00%)
Feb 08, 2019 0.0050 0.0050 0.0040 0.0040 992,300 -0.00(-18.37%)
Feb 07, 2019 0.0050 0.0050 0.0043 0.0049 1,164,439 +0.00(+4.26%)
Feb 06, 2019 0.0050 0.0050 0.0044 0.0047 132,383 -0.00(-6.00%)
Feb 05, 2019 0.0050 0.0052 0.0036 0.0050 4,227,665 +0.00(+16.28%)
Feb 04, 2019 0.0053 0.0550 0.0042 0.0043 1,370,168 -0.00(-18.87%)
Feb 01, 2019 0.0046 0.0055 0.0041 0.0053 3,913,800 +0.00(+17.78%)
Jan 31, 2019 0.0055 0.0055 0.0045 0.0045 677,554 -0.00(-18.18%)
Jan 30, 2019 0.0055 0.0055 0.0045 0.0055 306,795 +0.00(+0.00%)
Jan 29, 2019 0.0055 0.0055 0.0043 0.0055 1,606,500 +0.00(+0.00%)
Jan 28, 2019 0.0047 0.0059 0.0044 0.0055 2,249,398 +0.00(+34.15%)
Jan 25, 2019 0.0050 0.0050 0.0041 0.0041 530,100 -0.00(-8.89%)
Jan 24, 2019 0.0047 0.0053 0.0044 0.0045 1,650,512 -0.00(-4.26%)
Jan 23, 2019 0.0052 0.0052 0.0047 0.0047 512,997 +0.00(+0.00%)
Jan 22, 2019 0.0050 0.0055 0.0047 0.0047 1,205,000 -0.00(-14.55%)
Jan 18, 2019 0.0060 0.0060 0.0047 0.0055 1,424,000 -0.00(-6.78%)
Jan 17, 2019 0.0059 0.0063 0.0046 0.0059 2,642,909 +0.00(+9.26%)
Jan 16, 2019 0.0065 0.0065 0.0047 0.0054 1,510,203 -0.00(-12.90%)
Jan 15, 2019 0.0060 0.0064 0.0055 0.0062 781,726 +0.00(+3.33%)
Jan 14, 2019 0.0065 0.0067 0.0058 0.0060 2,986,844 -0.00(-15.49%)
Jan 11, 2019 0.0074 0.0084 0.0056 0.0071 2,425,600 +0.00(+7.58%)
Jan 10, 2019 0.0081 0.0081 0.0052 0.0066 13,386,833 -0.00(-7.04%)
Jan 09, 2019 0.0067 0.0084 0.0067 0.0071 8,136,574 +0.00(+5.97%)
Jan 08, 2019 0.0065 0.0067 0.0055 0.0067 7,540,646 +0.00(+17.54%)
Jan 07, 2019 0.0058 0.0063 0.0053 0.0057 4,695,354 +0.00(+0.00%)
Jan 04, 2019 0.0050 0.0058 0.0048 0.0057 5,266,100 +0.00(+23.91%)
Jan 03, 2019 0.0046 0.0052 0.0044 0.0046 4,458,234 +0.00(+4.55%)
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.