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

American Diversified Holdings Corp (OP: ADHC )

0.0015 +0.0003 (+25.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 0.0012 0.0016 0.0012 0.0015 24,793,502 +0.00(+25.00%)
Jan 08, 2025 0.0012 0.0013 0.0011 0.0012 15,703,396 +0.00(+0.00%)
Jan 07, 2025 0.0013 0.0013 0.0011 0.0012 13,831,579 +0.00(+0.00%)
Jan 06, 2025 0.0013 0.0014 0.0012 0.0012 7,498,253 -0.00(-14.29%)
Jan 03, 2025 0.0013 0.0014 0.0012 0.0014 4,061,633 +0.00(+0.00%)
Jan 02, 2025 0.0016 0.0017 0.0012 0.0014 5,996,912 -0.00(-6.67%)
Dec 31, 2024 0.0015 0 -0.00(-6.25%)
Dec 30, 2024 0.0017 0.0017 0.0013 0.0016 7,964,452 -0.00(-5.88%)
Dec 27, 2024 0.0017 0.0017 0.0017 0.0017 633,500 +0.00(+0.00%)
Dec 26, 2024 0.0017 0.0017 0.0015 0.0017 1,444,923 +0.00(+13.33%)
Dec 24, 2024 0.0014 0.0017 0.0014 0.0015 4,021,955 +0.00(+15.38%)
Dec 23, 2024 0.0014 0.0016 0.0013 0.0013 6,060,775 -0.00(-13.33%)
Dec 20, 2024 0.0017 0.0017 0.0012 0.0015 17,621,562 -0.00(-21.05%)
Dec 19, 2024 0.0017 0.0019 0.0015 0.0019 8,107,565 +0.00(+18.75%)
Dec 18, 2024 0.0018 0.0019 0.0016 0.0016 12,105,061 -0.00(-5.88%)
Dec 17, 2024 0.0020 0.0020 0.0017 0.0017 6,283,148 -0.00(-15.00%)
Dec 16, 2024 0.0019 0.0021 0.0017 0.0020 5,679,556 +0.00(+11.11%)
Dec 13, 2024 0.0017 0.0022 0.0017 0.0018 10,487,602 +0.00(+0.00%)
Dec 12, 2024 0.0019 0.0019 0.0017 0.0018 8,771,152 +0.00(+0.00%)
Dec 11, 2024 0.0022 0.0024 0.0018 0.0018 12,871,977 -0.00(-14.29%)
Dec 10, 2024 0.0017 0.0021 0.0016 0.0021 7,633,624 +0.00(+40.00%)
Dec 09, 2024 0.0016 0.0019 0.0015 0.0015 14,679,184 -0.00(-6.25%)
Dec 06, 2024 0.0017 0.0018 0.0016 0.0016 4,155,470 -0.00(-5.88%)
Dec 05, 2024 0.0020 0.0020 0.0017 0.0017 10,880,804 -0.00(-10.53%)
Dec 04, 2024 0.0018 0.0021 0.0018 0.0019 10,330,090 +0.00(+5.56%)
Dec 03, 2024 0.0017 0.0019 0.0017 0.0018 923,706 +0.00(+0.00%)
Dec 02, 2024 0.0019 0.0020 0.0017 0.0018 5,934,794 -0.00(-5.26%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.