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

Adia Nutrition Inc (OP: ADIA )

0.0065 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, Aug 22, 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 (%)
Aug 22, 2024 0.0065 0 -0.00(-4.41%)
Aug 21, 2024 0.0065 0.0070 0.0065 0.0068 434,186 +0.00(+3.03%)
Aug 20, 2024 0.0120 0.0120 0.0066 0.0066 819,705 -0.01(-45.00%)
Aug 19, 2024 0.0120 0.0120 0.0120 0.0120 20,000 +0.00(+0.00%)
Aug 16, 2024 0.0119 0.0120 0.0119 0.0120 35,150 +0.00(+0.84%)
Aug 15, 2024 0.0120 0.0120 0.0090 0.0119 128,362 +0.00(+19.00%)
Aug 14, 2024 0.0109 0.0109 0.0100 0.0100 56,150 -0.00(-15.97%)
Aug 13, 2024 0.0119 0.0119 0.0119 0.0119 8,000 +0.00(+7.21%)
Aug 12, 2024 0.0109 0.0119 0.0109 0.0111 412,955 +0.00(+1.83%)
Aug 09, 2024 0.0120 0.0120 0.0109 0.0109 91,061 +0.00(+0.00%)
Aug 08, 2024 0.0109 0.0109 0.0109 0.0109 16,913 +0.00(+0.00%)
Aug 07, 2024 0.0108 0.0110 0.0108 0.0109 380,000 +0.00(+0.93%)
Aug 06, 2024 0.0098 0.0109 0.0098 0.0108 176,250 -0.00(-8.47%)
Aug 05, 2024 0.0100 0.0120 0.0075 0.0118 557,709 +0.00(+18.00%)
Aug 02, 2024 0.0100 0.0120 0.0096 0.0100 295,833 +0.00(+11.11%)
Aug 01, 2024 0.0110 0.0120 0.0090 0.0090 202,150 -0.00(-28.00%)
Jul 31, 2024 0.0087 0.0125 0.0087 0.0125 224,833 +0.00(+43.68%)
Jul 30, 2024 0.0100 0.0137 0.0082 0.0087 612,277 -0.00(-9.37%)
Jul 29, 2024 0.0118 0.0118 0.0086 0.0096 163,000 +0.00(+12.94%)
Jul 26, 2024 0.0100 0.0139 0.0085 0.0085 422,096 -0.00(-5.56%)
Jul 25, 2024 0.0115 0.0144 0.0090 0.0090 707,183 -0.00(-18.18%)
Jul 24, 2024 0.0100 0.0140 0.0090 0.0110 260,300 -0.00(-24.14%)
Jul 23, 2024 0.0125 0.0150 0.0114 0.0145 220,800 +0.00(+2.84%)
Jul 22, 2024 0.0141 0.0141 0.0141 0.0141 95,000 -0.00(-2.76%)
Jul 19, 2024 0.0098 0.0145 0.0098 0.0145 314,400 +0.01(+61.11%)
Jul 18, 2024 0.0096 0.0096 0.0090 0.0090 57,000 -0.00(-23.73%)
Jul 17, 2024 0.0119 0.0119 0.0115 0.0118 97,300 +0.00(+7.27%)
Jul 16, 2024 0.0099 0.0115 0.0085 0.0110 1,142,816 +0.00(+0.00%)
Jul 15, 2024 0.0075 0.0110 0.0075 0.0110 6,090,000 +0.00(+71.87%)
Jul 12, 2024 0.0064 0.0064 0.0064 0.0064 100 -0.01(-59.75%)
Jun 28, 2024 0.0159 0 +0.01(+165.00%)
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.