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

American Diversified Holdings Corp (OP: ADHC )

0.0019 -0.0002 (-9.52%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.0022 0.0022 0.0019 0.0019 895,000 -0.00(-9.52%)
Nov 27, 2024 0.0021 0.0022 0.0019 0.0021 5,724,044 +0.00(+5.00%)
Nov 26, 2024 0.0023 0.0023 0.0020 0.0020 3,978,725 -0.00(-9.09%)
Nov 25, 2024 0.0022 0.0023 0.0020 0.0022 14,610,210 -0.00(-4.35%)
Nov 22, 2024 0.0025 0.0030 0.0022 0.0023 29,516,466 -0.00(-8.00%)
Nov 21, 2024 0.0026 0.0026 0.0023 0.0025 8,214,375 +0.00(+0.00%)
Nov 20, 2024 0.0025 0.0027 0.0025 0.0025 3,749,332 -0.00(-3.85%)
Nov 19, 2024 0.0027 0.0031 0.0024 0.0026 10,895,352 -0.00(-3.70%)
Nov 18, 2024 0.0031 0.0032 0.0025 0.0027 3,613,078 -0.00(-10.00%)
Nov 15, 2024 0.0027 0.0031 0.0024 0.0030 6,076,128 +0.00(+11.11%)
Nov 14, 2024 0.0024 0.0028 0.0022 0.0027 16,288,761 +0.00(+8.00%)
Nov 13, 2024 0.0025 0.0026 0.0023 0.0025 10,406,371 +0.00(+4.17%)
Nov 12, 2024 0.0027 0.0028 0.0024 0.0024 7,298,500 -0.00(-11.11%)
Nov 11, 2024 0.0030 0.0032 0.0024 0.0027 20,501,108 -0.00(-12.90%)
Nov 08, 2024 0.0033 0.0034 0.0026 0.0031 16,865,044 -0.00(-6.06%)
Nov 07, 2024 0.0036 0.0036 0.0030 0.0033 5,068,070 -0.00(-13.16%)
Nov 06, 2024 0.0037 0.0041 0.0033 0.0038 9,630,881 -0.00(-2.56%)
Nov 05, 2024 0.0033 0.0039 0.0033 0.0039 11,634,745 +0.00(+8.33%)
Nov 04, 2024 0.0043 0.0043 0.0032 0.0036 13,689,080 -0.00(-10.00%)
Nov 01, 2024 0.0040 0.0043 0.0036 0.0040 9,942,439 -0.00(-2.44%)
Oct 31, 2024 0.0039 0.0042 0.0033 0.0041 4,266,135 +0.00(+2.50%)
Oct 30, 2024 0.0037 0.0042 0.0032 0.0040 18,005,120 +0.00(+8.11%)
Oct 29, 2024 0.0048 0.0049 0.0036 0.0037 37,600,624 -0.00(-21.28%)
Oct 28, 2024 0.0048 0.0049 0.0036 0.0047 30,668,332 +0.00(+2.17%)
Oct 25, 2024 0.0043 0.0048 0.0040 0.0046 39,908,720 +0.00(+15.00%)
Oct 24, 2024 0.0034 0.0041 0.0030 0.0040 30,339,044 +0.00(+21.21%)
Oct 23, 2024 0.0027 0.0036 0.0024 0.0033 19,496,932 +0.00(+26.92%)
Oct 22, 2024 0.0025 0.0030 0.0023 0.0026 14,433,430 -0.00(-7.14%)
Oct 21, 2024 0.0027 0.0029 0.0020 0.0028 12,911,966 +0.00(+3.70%)
Oct 18, 2024 0.0022 0.0028 0.0022 0.0027 22,893,848 +0.00(+28.57%)
Oct 17, 2024 0.0023 0.0025 0.0021 0.0021 23,954,872 -0.00(-8.70%)
Oct 16, 2024 0.0020 0.0023 0.0017 0.0023 13,609,175 +0.00(+9.52%)
Oct 15, 2024 0.0019 0.0022 0.0018 0.0021 9,038,268 +0.00(+10.53%)
Oct 14, 2024 0.0022 0.0023 0.0019 0.0019 7,901,405 -0.00(-13.64%)
Oct 11, 2024 0.0016 0.0024 0.0015 0.0022 29,136,328 +0.00(+29.41%)
Oct 10, 2024 0.0016 0.0018 0.0014 0.0017 4,860,200 +0.00(+0.00%)
Oct 09, 2024 0.0016 0.0018 0.0013 0.0017 11,165,625 +0.00(+6.25%)
Oct 08, 2024 0.0016 0.0016 0.0016 0.0016 728,645 -0.00(-5.88%)
Oct 07, 2024 0.0015 0.0017 0.0015 0.0017 2,685,711 +0.00(+13.33%)
Oct 04, 2024 0.0014 0.0016 0.0014 0.0015 1,381,734 +0.00(+7.14%)
Oct 03, 2024 0.0014 0.0016 0.0014 0.0014 9,732,877 -0.00(-17.65%)
Oct 02, 2024 0.0017 0.0017 0.0014 0.0017 6,237,624 +0.00(+6.25%)
Oct 01, 2024 0.0019 0.0020 0.0016 0.0016 1,144,815 -0.00(-15.79%)
Sep 30, 2024 0.0020 0.0021 0.0019 0.0019 883,140 -0.00(-5.00%)
Sep 27, 2024 0.0020 0.0022 0.0018 0.0020 4,200,377 +0.00(+5.26%)
Sep 26, 2024 0.0019 0.0020 0.0016 0.0019 3,656,518 -0.00(-5.00%)
Sep 25, 2024 0.0017 0.0020 0.0015 0.0020 9,447,562 +0.00(+33.33%)
Sep 24, 2024 0.0014 0.0016 0.0013 0.0015 12,215,783 +0.00(+7.14%)
Sep 23, 2024 0.0015 0.0017 0.0013 0.0014 11,582,513 -0.00(-17.65%)
Sep 20, 2024 0.0019 0.0020 0.0016 0.0017 7,974,300 -0.00(-15.00%)
Sep 19, 2024 0.0020 0.0022 0.0020 0.0020 1,541,088 +0.00(+0.00%)
Sep 18, 2024 0.0019 0.0023 0.0018 0.0020 10,133,658 -0.00(-9.09%)
Sep 17, 2024 0.0018 0.0023 0.0018 0.0022 9,620,206 +0.00(+15.79%)
Sep 16, 2024 0.0022 0.0023 0.0019 0.0019 7,434,475 -0.00(-9.52%)
Sep 13, 2024 0.0021 0.0022 0.0019 0.0021 7,298,142 +0.00(+0.00%)
Sep 12, 2024 0.0024 0.0025 0.0019 0.0021 11,798,823 -0.00(-12.50%)
Sep 11, 2024 0.0023 0.0026 0.0022 0.0024 13,789,728 +0.00(+9.09%)
Sep 10, 2024 0.0031 0.0031 0.0022 0.0022 16,868,764 -0.00(-26.67%)
Sep 09, 2024 0.0030 0.0035 0.0028 0.0030 23,325,466 +0.00(+0.00%)
Sep 06, 2024 0.0023 0.0030 0.0021 0.0030 18,283,812 +0.00(+20.00%)
Sep 05, 2024 0.0022 0.0025 0.0020 0.0025 6,787,310 +0.00(+8.70%)
Sep 04, 2024 0.0020 0.0024 0.0020 0.0023 12,772,198 +0.00(+15.00%)
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.