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 (%)
May 31, 2022 0.0044 0.0044 0.0036 0.0041 37,342,104 +0.00(+0.00%)
May 27, 2022 0.0058 0.0059 0.0038 0.0041 84,018,480 -0.00(-31.67%)
May 26, 2022 0.0034 0.0061 0.0032 0.0060 72,978,816 +0.00(+50.00%)
May 25, 2022 0.0044 0.0045 0.0037 0.0040 30,242,234 -0.00(-6.98%)
May 24, 2022 0.0045 0.0045 0.0037 0.0043 13,913,617 +0.00(+0.00%)
May 23, 2022 0.0038 0.0047 0.0037 0.0043 38,023,200 +0.00(+13.16%)
May 20, 2022 0.0029 0.0038 0.0029 0.0038 22,324,420 +0.00(+31.03%)
May 19, 2022 0.0025 0.0033 0.0025 0.0029 20,993,066 +0.00(+16.00%)
May 18, 2022 0.0024 0.0025 0.0022 0.0025 4,741,551 +0.00(+4.17%)
May 17, 2022 0.0021 0.0025 0.0021 0.0024 10,158,656 +0.00(+0.00%)
May 16, 2022 0.0018 0.0025 0.0018 0.0024 1,225,958 +0.00(+14.29%)
May 13, 2022 0.0020 0.0023 0.0020 0.0021 2,395,409 +0.00(+5.00%)
May 12, 2022 0.0018 0.0021 0.0018 0.0020 546,000 +0.00(+5.26%)
May 11, 2022 0.0020 0.0021 0.0018 0.0019 9,983,558 -0.00(-5.00%)
May 10, 2022 0.0022 0.0023 0.0020 0.0020 4,396,793 -0.00(-9.09%)
May 09, 2022 0.0023 0.0023 0.0019 0.0022 1,610,070 -0.00(-4.35%)
May 06, 2022 0.0020 0.0023 0.0020 0.0023 5,528,154 +0.00(+21.05%)
May 05, 2022 0.0022 0.0022 0.0019 0.0019 99,900 -0.00(-13.64%)
May 04, 2022 0.0017 0.0022 0.0017 0.0022 2,102,209 +0.00(+29.41%)
May 03, 2022 0.0025 0.0025 0.0017 0.0017 9,347,220 -0.00(-22.73%)
May 02, 2022 0.0017 0.0025 0.0015 0.0022 6,821,202 +0.00(+15.79%)
Apr 29, 2022 0.0017 0.0023 0.0017 0.0019 1,307,768 +0.00(+18.75%)
Apr 28, 2022 0.0017 0.0017 0.0016 0.0016 300 +0.00(+0.00%)
Apr 27, 2022 0.0017 0.0017 0.0015 0.0016 230,140 +0.00(+0.00%)
Apr 26, 2022 0.0015 0.0016 0.0015 0.0016 496,000 +0.00(+6.67%)
Apr 25, 2022 0.0015 0.0015 0.0015 0.0015 20,000 -0.00(-11.76%)
Apr 22, 2022 0.0016 0.0017 0.0014 0.0017 2,357,642 +0.00(+6.25%)
Apr 21, 2022 0.0016 0.0017 0.0015 0.0016 2,618,818 -0.00(-5.88%)
Apr 20, 2022 0.0018 0.0018 0.0017 0.0017 1,151,002 +0.00(+6.25%)
Apr 19, 2022 0.0018 0.0018 0.0016 0.0016 220,648 -0.00(-11.11%)
Apr 18, 2022 0.0018 0.0018 0.0018 0.0018 650,000 +0.00(+0.00%)
Apr 14, 2022 0.0018 0.0018 0.0018 0.0018 40,000 +0.00(+0.00%)
Apr 13, 2022 0.0019 0.0019 0.0018 0.0018 1,595,551 -0.00(-5.26%)
Apr 12, 2022 0.0019 0.0019 0.0019 0.0019 850,000 +0.00(+0.00%)
Apr 11, 2022 0.0019 0.0019 0.0018 0.0019 121,242 +0.00(+0.00%)
Apr 08, 2022 0.0018 0.0019 0.0018 0.0019 7,626,046 +0.00(+5.56%)
Apr 07, 2022 0.0019 0.0019 0.0018 0.0018 1,373,757 -0.00(-5.26%)
Apr 06, 2022 0.0019 0.0020 0.0018 0.0019 464,954 +0.00(+0.00%)
Apr 05, 2022 0.0018 0.0019 0.0017 0.0019 410,454 -0.00(-5.00%)
Apr 04, 2022 0.0020 0.0020 0.0020 0.0020 1,110 +0.00(+11.11%)
Apr 01, 2022 0.0021 0.0021 0.0018 0.0018 42,053 +0.00(+0.00%)
Mar 31, 2022 0.0021 0.0021 0.0018 0.0018 1,798,771 -0.00(-21.74%)
Mar 29, 2022 0.0023 0 +0.00(+0.00%)
Mar 28, 2022 0.0018 0.0024 0.0018 0.0023 4,063,199 +0.00(+0.00%)
Mar 25, 2022 0.0020 0.0023 0.0020 0.0023 478,001 +0.00(+15.00%)
Mar 24, 2022 0.0023 0.0023 0.0020 0.0020 1,174,866 -0.00(-9.09%)
Mar 23, 2022 0.0022 0.0022 0.0022 0.0022 1,000 +0.00(+0.00%)
Mar 22, 2022 0.0020 0.0022 0.0019 0.0022 1,720,500 +0.00(+15.79%)
Mar 21, 2022 0.0019 0.0019 0.0017 0.0019 3,371,004 -0.00(-5.00%)
Mar 18, 2022 0.0017 0.0021 0.0017 0.0020 528,471 +0.00(+0.00%)
Mar 17, 2022 0.0020 0.0020 0.0020 0.0020 56,007 +0.00(+11.11%)
Mar 16, 2022 0.0021 0.0021 0.0018 0.0018 17,999 +0.00(+0.00%)
Mar 15, 2022 0.0024 0.0024 0.0017 0.0018 411,026 -0.00(-21.74%)
Mar 14, 2022 0.0016 0.0023 0.0016 0.0023 2,797,826 +0.00(+43.75%)
Mar 11, 2022 0.0017 0.0017 0.0016 0.0016 419,472 -0.00(-5.88%)
Mar 10, 2022 0.0017 0.0018 0.0017 0.0017 745,024 +0.00(+0.00%)
Mar 09, 2022 0.0018 0.0018 0.0017 0.0017 175,036 +0.00(+0.00%)
Mar 08, 2022 0.0019 0.0019 0.0017 0.0017 287,261 -0.00(-10.53%)
Mar 07, 2022 0.0019 0.0019 0.0017 0.0019 1,914,688 +0.00(+0.00%)
Mar 04, 2022 0.0018 0.0019 0.0018 0.0019 521,021 +0.00(+5.56%)
Mar 03, 2022 0.0018 0.0019 0.0018 0.0018 217,661 +0.00(+0.00%)
Mar 02, 2022 0.0017 0.0018 0.0017 0.0018 550,040 +0.00(+0.00%)
Mar 01, 2022 0.0018 0.0018 0.0018 0.0018 250,017 -0.00(-5.26%)
Feb 28, 2022 0.0019 0.0019 0.0019 0.0019 5,000 +0.00(+5.56%)
Feb 25, 2022 0.0017 0.0018 0.0017 0.0018 508,799 +0.00(+0.00%)
Feb 24, 2022 0.0019 0.0020 0.0018 0.0018 2,663,490 -0.00(-5.26%)
Feb 23, 2022 0.0018 0.0020 0.0018 0.0019 570,555 +0.00(+5.56%)
Feb 22, 2022 0.0017 0.0019 0.0016 0.0018 5,160,481 -0.00(-5.26%)
Feb 18, 2022 0.0019 0 -0.00(-5.00%)
Feb 17, 2022 0.0021 0.0022 0.0018 0.0020 635,861 +0.00(+0.00%)
Feb 16, 2022 0.0020 0.0022 0.0020 0.0020 1,185,437 +0.00(+0.00%)
Feb 15, 2022 0.0019 0.0021 0.0019 0.0020 2,435,682 +0.00(+5.26%)
Feb 14, 2022 0.0019 0.0019 0.0019 0.0019 645,375 -0.00(-5.00%)
Feb 11, 2022 0.0020 0.0023 0.0019 0.0020 2,349,564 +0.00(+5.26%)
Feb 10, 2022 0.0019 0.0021 0.0019 0.0019 2,724,581 +0.00(+0.00%)
Feb 09, 2022 0.0020 0.0020 0.0019 0.0019 438,800 -0.00(-9.52%)
Feb 08, 2022 0.0021 0.0021 0.0020 0.0021 533,126 +0.00(+5.00%)
Feb 07, 2022 0.0020 0.0021 0.0020 0.0020 486,149 +0.00(+0.00%)
Feb 04, 2022 0.0020 0.0021 0.0020 0.0020 2,015,034 -0.00(-4.76%)
Feb 03, 2022 0.0021 0.0021 765,883 +0.00(+5.00%)
Feb 02, 2022 0.0023 0.0023 0.0020 0.0020 3,858,471 -0.00(-9.09%)
Feb 01, 2022 0.0021 0.0023 0.0021 0.0022 561,500 +0.00(+0.00%)
Jan 31, 2022 0.0022 0.0023 0.0022 0.0022 857,295 +0.00(+4.76%)
Jan 28, 2022 0.0021 0.0022 0.0021 0.0021 808,125 +0.00(+0.00%)
Jan 27, 2022 0.0022 0.0023 0.0021 0.0021 3,902,178 -0.00(-4.55%)
Jan 26, 2022 0.0021 0.0022 0.0021 0.0022 539,000 +0.00(+4.76%)
Jan 25, 2022 0.0020 0.0022 0.0019 0.0021 1,777,000 +0.00(+10.53%)
Jan 24, 2022 0.0022 0.0022 0.0018 0.0019 6,988,574 -0.00(-13.64%)
Jan 21, 2022 0.0023 0.0023 0.0021 0.0022 4,294,500 +0.00(+0.00%)
Jan 20, 2022 0.0024 0.0024 0.0022 0.0022 7,720,627 -0.00(-8.33%)
Jan 19, 2022 0.0023 0.0024 0.0023 0.0024 1,925,130 +0.00(+0.00%)
Jan 18, 2022 0.0026 0.0026 0.0024 0.0024 3,673,366 -0.00(-7.69%)
Jan 14, 2022 0.0026 0 +0.00(+4.00%)
Jan 13, 2022 0.0026 0.0026 0.0024 0.0025 6,407,334 +0.00(+4.17%)
Jan 12, 2022 0.0026 0.0027 0.0024 0.0024 1,468,219 -0.00(-7.69%)
Jan 11, 2022 0.0024 0.0028 0.0024 0.0026 3,076,961 +0.00(+4.00%)
Jan 10, 2022 0.0025 0.0026 0.0025 0.0025 3,150,000 +0.00(+0.00%)
Jan 07, 2022 0.0026 0.0026 0.0024 0.0025 6,865,652 -0.00(-3.85%)
Jan 06, 2022 0.0025 0.0026 0.0023 0.0026 8,008,305 +0.00(+0.00%)
Jan 05, 2022 0.0027 0.0028 0.0024 0.0026 7,461,885 -0.00(-7.14%)
Jan 04, 2022 0.0030 0.0031 0.0024 0.0028 9,707,384 -0.00(-6.67%)
Jan 03, 2022 0.0031 0.0032 0.0026 0.0030 12,009,963 +0.00(+11.11%)
Dec 31, 2021 0.0037 0.0040 0.0026 0.0027 31,087,612 -0.00(-27.03%)
Dec 30, 2021 0.0055 0.0055 0.0034 0.0037 61,875,588 -0.00(-5.13%)
Dec 29, 2021 0.0021 0.0042 0.0021 0.0039 72,510,160 +0.00(+77.27%)
Dec 28, 2021 0.0023 0.0024 0.0021 0.0022 4,080,291 -0.00(-4.35%)
Dec 27, 2021 0.0026 0.0026 0.0022 0.0023 8,678,078 -0.00(-11.54%)
Dec 23, 2021 0.0025 0.0026 0.0025 0.0026 5,578,766 +0.00(+4.00%)
Dec 22, 2021 0.0025 0.0026 0.0023 0.0025 6,822,445 +0.00(+0.00%)
Dec 21, 2021 0.0023 0.0027 0.0023 0.0025 8,042,516 +0.00(+4.17%)
Dec 20, 2021 0.0026 0.0026 0.0023 0.0024 5,508,175 -0.00(-11.11%)
Dec 17, 2021 0.0029 0.0030 0.0026 0.0027 2,439,319 -0.00(-6.90%)
Dec 16, 2021 0.0024 0.0030 0.0024 0.0029 6,134,406 +0.00(+7.41%)
Dec 15, 2021 0.0029 0.0031 0.0025 0.0027 2,703,958 -0.00(-12.90%)
Dec 14, 2021 0.0025 0.0032 0.0025 0.0031 8,698,548 +0.00(+24.00%)
Dec 13, 2021 0.0026 0.0029 0.0025 0.0025 3,100,716 -0.00(-3.85%)
Dec 10, 2021 0.0024 0.0029 0.0023 0.0026 10,608,219 +0.00(+8.33%)
Dec 09, 2021 0.0026 0.0027 0.0023 0.0024 4,983,550 -0.00(-4.00%)
Dec 08, 2021 0.0025 0.0028 0.0023 0.0025 5,207,483 +0.00(+0.00%)
Dec 07, 2021 0.0025 0.0029 0.0025 0.0025 3,735,185 -0.00(-7.41%)
Dec 06, 2021 0.0025 0.0027 0.0025 0.0027 3,437,956 +0.00(+3.85%)
Dec 03, 2021 0.0026 0.0029 0.0026 0.0026 463,048 -0.00(-3.70%)
Dec 02, 2021 0.0027 0.0027 0.0026 0.0027 1,047,969 +0.00(+0.00%)
Dec 01, 2021 0.0027 0.0032 0.0026 0.0027 1,968,345 -0.00(-6.90%)
Nov 30, 2021 0.0029 0.0031 0.0026 0.0029 494,537 -0.00(-9.38%)
Nov 29, 2021 0.0026 0.0033 0.0026 0.0032 1,311,195 +0.00(+10.34%)
Nov 26, 2021 0.0027 0.0031 0.0027 0.0029 535,801 -0.00(-3.33%)
Nov 24, 2021 0.0027 0.0030 0.0027 0.0030 661,095 +0.00(+11.11%)
Nov 23, 2021 0.0032 0.0032 0.0027 0.0027 1,730,689 -0.00(-15.62%)
Nov 22, 2021 0.0031 0.0035 0.0028 0.0032 1,436,056 +0.00(+6.67%)
Nov 19, 2021 0.0029 0.0034 0.0029 0.0030 1,942,507 -0.00(-11.76%)
Nov 18, 2021 0.0035 0.0034 0.0028 0.0034 1,203,490 +0.00(+0.00%)
Nov 17, 2021 0.0030 0.0034 0.0030 0.0034 2,876,000 +0.00(+9.68%)
Nov 16, 2021 0.0028 0.0033 0.0028 0.0031 1,661,340 +0.00(+10.71%)
Nov 15, 2021 0.0031 0.0031 0.0028 0.0028 920,095 -0.00(-6.67%)
Nov 12, 2021 0.0028 0.0038 0.0028 0.0030 2,495,799 +0.00(+7.14%)
Nov 11, 2021 0.0033 0.0033 0.0027 0.0028 2,821,724 -0.00(-3.45%)
Nov 10, 2021 0.0033 0.0029 1,190,401 -0.00(-6.45%)
Nov 09, 2021 0.0027 0.0032 0.0027 0.0031 803,364 +0.00(+14.81%)
Nov 08, 2021 0.0034 0.0034 0.0027 0.0027 4,442,246 -0.00(-10.00%)
Nov 05, 2021 0.0027 0.0033 0.0027 0.0030 5,779,384 +0.00(+11.11%)
Nov 04, 2021 0.0025 0.0030 0.0025 0.0027 11,970,429 +0.00(+3.85%)
Nov 03, 2021 0.0028 0.0031 0.0026 0.0026 4,521,095 -0.00(-10.34%)
Nov 02, 2021 0.0033 0.0033 0.0027 0.0029 11,248,230 -0.00(-9.38%)
Nov 01, 2021 0.0035 0.0037 0.0025 0.0032 18,830,968 -0.00(-13.51%)
Oct 29, 2021 0.0040 0.0043 0.0036 0.0037 1,630,078 -0.00(-7.50%)
Oct 28, 2021 0.0047 0.0047 0.0034 0.0040 10,103,486 +0.00(+2.56%)
Oct 27, 2021 0.0054 0.0054 0.0025 0.0039 33,327,330 -0.00(-27.78%)
Oct 26, 2021 0.0061 0.0054 0.0054 3,122,185 -0.00(-14.29%)
Oct 25, 2021 0.0054 0.0063 0.0054 0.0063 2,949,287 +0.00(+10.53%)
Oct 22, 2021 0.0055 0.0063 0.0050 0.0057 6,247,988 +0.00(+5.56%)
Oct 21, 2021 0.0055 0.0060 0.0054 0.0054 2,916,860 -0.00(-3.57%)
Oct 20, 2021 0.0057 0.0060 0.0054 0.0056 6,059,003 +0.00(+0.00%)
Oct 19, 2021 0.0053 0.0056 0.0053 0.0056 75,863 +0.00(+0.00%)
Oct 18, 2021 0.0056 0.0057 0.0055 0.0056 2,553,677 -0.00(-3.45%)
Oct 15, 2021 0.0055 0.0062 0.0055 0.0058 3,070,999 +0.00(+0.00%)
Oct 14, 2021 0.0056 0.0062 0.0053 0.0058 4,359,002 +0.00(+1.75%)
Oct 13, 2021 0.0055 0.0065 0.0053 0.0057 12,752,749 +0.00(+3.64%)
Oct 12, 2021 0.0057 0.0057 0.0051 0.0055 1,960,042 +0.00(+10.00%)
Oct 11, 2021 0.0057 0.0058 0.0050 0.0050 1,662,993 -0.00(-9.09%)
Oct 08, 2021 0.0049 0.0058 0.0049 0.0055 4,660,102 +0.00(+12.24%)
Oct 07, 2021 0.0052 0.0052 0.0042 0.0049 12,148,657 -0.00(-5.77%)
Oct 06, 2021 0.0049 0.0059 0.0041 0.0052 9,384,192 +0.00(+8.33%)
Oct 05, 2021 0.0048 0.0058 0.0048 0.0048 1,224,581 -0.00(-5.88%)
Oct 04, 2021 0.0052 0.0058 0.0043 0.0051 3,311,234 +0.00(+0.00%)
Oct 01, 2021 0.0051 0.0051 0.0047 0.0051 800,899 -0.00(-3.77%)
Sep 30, 2021 0.0050 0.0054 0.0050 0.0053 1,297,092 +0.00(+0.00%)
Sep 29, 2021 0.0051 0.0054 0.0050 0.0053 1,024,742 +0.00(+0.00%)
Sep 28, 2021 0.0054 0.0060 0.0051 0.0053 1,106,789 +0.00(+1.92%)
Sep 27, 2021 0.0054 0.0056 0.0050 0.0052 2,151,942 -0.00(-5.45%)
Sep 24, 2021 0.0056 0.0057 0.0054 0.0055 724,200 +0.00(+1.85%)
Sep 23, 2021 0.0054 0.0058 0.0053 0.0054 1,592,298 -0.00(-3.57%)
Sep 22, 2021 0.0055 0.0058 0.0053 0.0056 3,140,817 -0.00(-6.67%)
Sep 21, 2021 0.0054 0.0063 0.0052 0.0060 4,978,890 +0.00(+11.11%)
Sep 20, 2021 0.0056 0.0056 0.0051 0.0054 2,024,686 -0.00(-1.82%)
Sep 17, 2021 0.0054 0.0056 0.0049 0.0055 751,463 +0.00(+1.85%)
Sep 16, 2021 0.0051 0.0054 0.0051 0.0054 656,306 +0.00(+0.00%)
Sep 15, 2021 0.0051 0.0055 0.0043 0.0054 4,830,525 +0.00(+8.00%)
Sep 14, 2021 0.0050 0.0053 0.0048 0.0050 1,966,225 -0.00(-3.85%)
Sep 13, 2021 0.0051 0.0056 0.0050 0.0052 1,046,448 -0.00(-3.70%)
Sep 10, 2021 0.0057 0.0058 0.0051 0.0054 3,809,256 -0.00(-5.26%)
Sep 09, 2021 0.0054 0.0057 0.0053 0.0057 652,410 +0.00(+5.56%)
Sep 08, 2021 0.0054 0.0058 0.0052 0.0054 5,183,482 +0.00(+3.85%)
Sep 07, 2021 0.0059 0.0061 0.0052 0.0052 2,123,511 -0.00(-10.34%)
Sep 03, 2021 0.0057 0.0064 0.0050 0.0058 3,067,260 +0.00(+1.75%)
Sep 02, 2021 0.0058 0.0065 0.0056 0.0057 1,410,929 -0.00(-5.00%)
Sep 01, 2021 0.0064 0.0064 0.0056 0.0060 4,230,300 -0.00(-1.64%)
Aug 31, 2021 0.0060 0.0065 0.0058 0.0061 904,735 -0.00(-3.17%)
Aug 30, 2021 0.0063 0.0072 0.0060 0.0063 2,868,365 +0.00(+1.61%)
Aug 27, 2021 0.0057 0.0069 0.0056 0.0062 11,302,578 +0.00(+8.77%)
Aug 26, 2021 0.0058 0.0060 0.0056 0.0057 1,207,037 -0.00(-5.00%)
Aug 25, 2021 0.0055 0.0063 0.0055 0.0060 2,149,278 +0.00(+9.09%)
Aug 24, 2021 0.0058 0.0058 0.0055 0.0055 4,388,510 -0.00(-3.51%)
Aug 23, 2021 0.0065 0.0065 0.0054 0.0057 10,028,800 -0.00(-14.93%)
Aug 20, 2021 0.0074 0.0075 0.0065 0.0067 3,707,523 -0.00(-10.67%)
Aug 19, 2021 0.0077 0.0078 0.0073 0.0075 1,094,410 -0.00(-1.32%)
Aug 18, 2021 0.0080 0.0080 0.0071 0.0076 2,156,160 -0.00(-5.00%)
Aug 17, 2021 0.0082 0.0082 0.0073 0.0080 1,723,375 -0.00(-2.44%)
Aug 16, 2021 0.0077 0.0083 0.0073 0.0082 5,484,984 +0.00(+2.50%)
Aug 13, 2021 0.0086 0.0088 0.0078 0.0080 1,536,249 -0.00(-9.09%)
Aug 12, 2021 0.0086 0.0088 0.0074 0.0088 7,343,582 +0.00(+2.33%)
Aug 11, 2021 0.0080 0.0096 0.0080 0.0086 3,373,028 -0.00(-5.49%)
Aug 10, 2021 0.0090 0.0094 0.0083 0.0091 1,520,754 +0.00(+7.06%)
Aug 09, 2021 0.0096 0.0096 0.0080 0.0085 2,835,585 -0.00(-3.41%)
Aug 06, 2021 0.0095 0.0095 0.0088 0.0088 3,563,594 -0.00(-6.38%)
Aug 05, 2021 0.0090 0.0096 0.0088 0.0094 2,974,734 +0.00(+4.44%)
Aug 04, 2021 0.0098 0.0098 0.0088 0.0090 3,306,384 -0.00(-9.09%)
Aug 03, 2021 0.0095 0.0112 0.0091 0.0099 9,387,356 +0.00(+0.00%)
Aug 02, 2021 0.0100 0.0104 0.0093 0.0099 3,519,591 -0.00(-1.00%)
Jul 30, 2021 0.0113 0.0114 0.0094 0.0100 5,973,416 -0.00(-9.09%)
Jul 29, 2021 0.0102 0.0115 0.0100 0.0110 11,145,758 +0.00(+8.91%)
Jul 28, 2021 0.0095 0.0102 0.0085 0.0101 5,317,898 +0.00(+9.78%)
Jul 27, 2021 0.0093 0.0096 0.0086 0.0092 3,125,039 -0.00(-1.08%)
Jul 26, 2021 0.0083 0.0095 0.0083 0.0093 4,830,342 +0.00(+9.41%)
Jul 23, 2021 0.0079 0.0089 0.0072 0.0085 4,123,011 +0.00(+13.33%)
Jul 22, 2021 0.0069 0.0079 0.0069 0.0075 2,412,293 +0.00(+8.70%)
Jul 21, 2021 0.0071 0.0073 0.0068 0.0069 2,431,066 -0.00(-2.82%)
Jul 20, 2021 0.0077 0.0077 0.0071 0.0071 890,547 -0.00(-2.74%)
Jul 19, 2021 0.0072 0.0076 0.0070 0.0073 2,169,968 -0.00(-2.67%)
Jul 16, 2021 0.0080 0.0081 0.0071 0.0075 2,793,509 -0.00(-2.60%)
Jul 15, 2021 0.0078 0.0086 0.0074 0.0077 3,196,938 -0.00(-2.53%)
Jul 14, 2021 0.0085 0.0085 0.0075 0.0079 2,140,151 +0.00(+1.28%)
Jul 13, 2021 0.0073 0.0079 0.0073 0.0078 1,205,256 +0.00(+8.33%)
Jul 12, 2021 0.0073 0.0080 0.0070 0.0072 2,270,715 +0.00(+0.00%)
Jul 09, 2021 0.0079 0.0081 0.0067 0.0072 1,677,751 -0.00(-10.00%)
Jul 08, 2021 0.0076 0.0081 0.0070 0.0080 2,196,140 +0.00(+2.56%)
Jul 07, 2021 0.0081 0.0081 0.0076 0.0078 1,295,406 +0.00(+0.00%)
Jul 06, 2021 0.0078 0.0083 0.0076 0.0078 2,591,175 +0.00(+2.63%)
Jul 02, 2021 0.0084 0.0084 0.0076 0.0076 3,868,850 +0.00(+0.00%)
Jul 01, 2021 0.0082 0.0089 0.0076 0.0076 5,182,338 -0.00(-7.32%)
Jun 30, 2021 0.0071 0.0083 0.0071 0.0082 6,323,413 +0.00(+18.84%)
Jun 29, 2021 0.0069 0.0070 0.0066 0.0069 1,913,901 -0.00(-1.43%)
Jun 28, 2021 0.0074 0.0074 0.0065 0.0070 2,602,311 -0.00(-5.41%)
Jun 25, 2021 0.0072 0.0076 0.0066 0.0074 3,977,969 +0.00(+2.78%)
Jun 24, 2021 0.0070 0.0075 0.0068 0.0072 1,520,306 +0.00(+2.86%)
Jun 23, 2021 0.0078 0.0078 0.0064 0.0070 8,032,714 +0.00(+0.00%)
Jun 22, 2021 0.0080 0.0085 0.0063 0.0070 13,208,761 -0.00(-17.65%)
Jun 21, 2021 0.0097 0.0100 0.0080 0.0085 8,017,220 -0.00(-8.60%)
Jun 18, 2021 0.0107 0.0112 0.0080 0.0093 9,975,863 -0.00(-8.82%)
Jun 17, 2021 0.0107 0.0115 0.0091 0.0102 12,331,110 -0.00(-3.77%)
Jun 16, 2021 0.0106 0.0127 0.0100 0.0106 11,342,900 +0.00(+0.95%)
Jun 15, 2021 0.0105 0.0130 0.0097 0.0105 21,055,416 +0.00(+0.96%)
Jun 14, 2021 0.0118 0.0118 0.0097 0.0104 10,502,257 -0.00(-11.86%)
Jun 11, 2021 0.0097 0.0120 0.0086 0.0118 34,862,348 +0.00(+21.65%)
Jun 10, 2021 0.0079 0.0098 0.0076 0.0097 21,089,800 +0.00(+21.25%)
Jun 09, 2021 0.0080 0.0080 0.0072 0.0080 5,143,793 +0.00(+0.00%)
Jun 08, 2021 0.0079 0.0085 0.0073 0.0080 13,008,236 +0.00(+2.56%)
Jun 07, 2021 0.0072 0.0079 0.0070 0.0078 8,659,734 +0.00(+5.41%)
Jun 04, 2021 0.0066 0.0078 0.0065 0.0074 6,863,333 +0.00(+10.45%)
Jun 03, 2021 0.0063 0.0068 0.0063 0.0067 6,949,865 -0.00(-2.90%)
Jun 02, 2021 0.0068 0.0074 0.0062 0.0069 10,366,743 -0.00(-1.43%)
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.