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

Adia Nutrition Inc (OP:ADIA)

0.0440 UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, Oct 1, 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 (%)
Oct 01, 2025 0.0440 0.0440 0.0401 0.0440 50,000 +0.00(+0.00%)
Sep 30, 2025 0.0440 0.0440 0.0440 0.0440 9,900 +0.00(+1.15%)
Sep 29, 2025 0.0441 0.0441 0.0370 0.0435 156,505 -0.01(-19.44%)
Sep 24, 2025 0.0540 0 +0.02(+54.29%)
Sep 22, 2025 0.0350 0 -0.02(-33.96%)
Sep 19, 2025 0.0530 0.0530 0.0530 0.0530 2,400 -0.01(-11.67%)
Sep 17, 2025 0.0600 0 +0.00(+0.00%)
Sep 16, 2025 0.0530 0.0600 0.0520 0.0600 48,732 +0.00(+0.00%)
Sep 15, 2025 0.0480 0.0600 0.0450 0.0600 210,010 +0.01(+28.48%)
Sep 11, 2025 0.0467 0 +0.00(+1.74%)
Sep 09, 2025 0.0459 0 -0.00(-8.20%)
Sep 08, 2025 0.0520 0.0520 0.0500 0.0500 10,908 -0.00(-3.85%)
Sep 05, 2025 0.0456 0.0520 0.0456 0.0520 9,711 +0.01(+18.18%)
Sep 04, 2025 0.0490 0.0520 0.0440 0.0440 18,688 -0.00(-8.33%)
Sep 03, 2025 0.0520 0.0520 0.0480 0.0480 6,736 +0.00(+0.42%)
Sep 02, 2025 0.0490 0.0490 0.0460 0.0478 16,434 +0.01(+36.57%)
Aug 29, 2025 0.0450 0.0450 0.0314 0.0350 94,935 -0.01(-30.00%)
Aug 28, 2025 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+9.65%)
Aug 26, 2025 0.0456 0 +0.00(+1.11%)
Aug 25, 2025 0.0500 0.0540 0.0451 0.0451 102,500 -0.01(-11.91%)
Aug 22, 2025 0.0528 0.0528 0.0500 0.0512 13,000 -0.00(-5.19%)
Aug 21, 2025 0.0540 0.0540 0.0540 0.0540 7,000 -0.00(-1.82%)
Aug 20, 2025 0.0525 0.0550 0.0500 0.0550 30,740 +0.00(+0.00%)
Aug 19, 2025 0.0500 0.0550 0.0410 0.0550 132,248 +0.00(+10.00%)
Aug 18, 2025 0.0540 0.0540 0.0500 0.0500 30,000 +0.00(+4.17%)
Aug 14, 2025 0.0480 0 -0.01(-11.11%)
Aug 13, 2025 0.0540 0.0540 0.0540 0.0540 12,685 +0.00(+0.00%)
Aug 12, 2025 0.0450 0.0540 0.0450 0.0540 56,850 +0.00(+0.00%)
Aug 11, 2025 0.0540 0.0540 0.0540 0.0540 10,000 -0.00(-1.82%)
Aug 08, 2025 0.0400 0.0550 0.0392 0.0550 197,140 +0.01(+34.47%)
Aug 07, 2025 0.0357 0.0417 0.0357 0.0409 189,744 +0.01(+50.37%)
Aug 06, 2025 0.0355 0.0477 0.0272 0.0272 184,652 -0.00(-8.11%)
Aug 05, 2025 0.0310 0.0330 0.0280 0.0296 63,025 +0.00(+13.85%)
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 Of Service.