Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adia Nutrition Inc
(OP:
ADIA
)
0.0113
UNCHANGED
Last Price
Updated: 2:58 PM EDT, May 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2019
0.0149
0.0149
0.0149
0
+0.00(+24.17%)
Dec 24, 2019
0.0120
0.0120
0.0120
0
+0.00(+41.18%)
Dec 20, 2019
0.0085
0.0085
0.0085
0
-0.00(-17.48%)
Dec 18, 2019
0.0103
0.0103
0.0103
0
-0.00(-11.97%)
Dec 13, 2019
0.0117
0.0117
0.0117
0
+0.00(+10.38%)
Dec 12, 2019
0.0106
0.0106
0.0106
0.0106
900
+0.00(+8.16%)
Dec 10, 2019
0.0098
0.0098
0.0098
0
-0.00(-2.00%)
Dec 09, 2019
0.0115
0.0115
0.0100
0.0100
38,300
-0.00(-9.09%)
Dec 06, 2019
0.0110
0.0110
0.0110
0.0110
25,000
-0.00(-4.35%)
Dec 05, 2019
0.0117
0.0130
0.0098
0.0115
70,475
-0.00(-11.54%)
Dec 04, 2019
0.0126
0.0130
0.0126
0.0130
6,800
+0.00(+0.00%)
Dec 03, 2019
0.0113
0.0130
0.0113
0.0130
20,000
+0.00(+0.00%)
Dec 02, 2019
0.0090
0.0145
0.0085
0.0130
825,824
+0.00(+30.00%)
Nov 27, 2019
0.0100
0.0100
0.0100
0
-0.00(-4.76%)
Nov 26, 2019
0.0102
0.0105
0.0102
0.0105
4,000
+0.00(+40.00%)
Nov 25, 2019
0.0075
0.0075
0.0075
0.0075
5,700
-0.00(-28.57%)
Nov 22, 2019
0.0113
0.0113
0.0078
0.0105
265,300
+0.00(+6.06%)
Nov 21, 2019
0.0091
0.0101
0.0086
0.0099
363,275
+0.00(+7.61%)
Nov 20, 2019
0.0096
0.0111
0.0092
0.0092
200,207
-0.00(-16.36%)
Nov 19, 2019
0.0149
0.0190
0.0110
0.0110
102,500
-0.00(-26.17%)
Nov 18, 2019
0.0140
0.0149
0.0121
0.0149
236,190
-0.00(-8.02%)
Nov 15, 2019
0.0159
0.0162
0.0125
0.0162
84,200
+0.00(+24.62%)
Nov 14, 2019
0.0142
0.0142
0.0125
0.0130
116,812
-0.00(-13.91%)
Nov 13, 2019
0.0213
0.0223
0.0151
0.0151
227,596
-0.01(-29.11%)
Nov 12, 2019
0.0200
0.0223
0.0200
0.0213
442,507
+0.00(+6.50%)
Nov 11, 2019
0.0230
0.0230
0.0164
0.0200
365,353
-0.00(-14.16%)
Nov 08, 2019
0.0480
0.0540
0.0230
0.0233
1,107,200
-0.02(-49.13%)
Nov 07, 2019
0.0400
0.0475
0.0231
0.0458
743,822
+0.01(+16.84%)
Nov 06, 2019
0.0244
0.0410
0.0220
0.0392
1,218,344
+0.01(+60.66%)
Nov 05, 2019
0.0344
0.0350
0.0229
0.0244
965,954
-0.01(-30.29%)
Nov 04, 2019
0.0375
0.0430
0.0256
0.0350
3,310,220
+0.01(+25.00%)
Nov 01, 2019
0.0147
0.0330
0.0125
0.0280
2,087,000
+0.02(+161.68%)
Oct 31, 2019
0.0145
0.0145
0.0107
0.0107
5,150
+0.00(+0.00%)
Oct 30, 2019
0.0160
0.0160
0.0107
0.0107
84,600
-0.00(-11.57%)
Oct 29, 2019
0.0101
0.0178
0.0100
0.0121
313,000
+0.00(+0.83%)
Oct 25, 2019
0.0120
0.0120
0.0120
0
+0.00(+13.21%)
Oct 21, 2019
0.0106
0.0106
0.0106
0
-0.00(-15.20%)
Oct 18, 2019
0.0135
0.0135
0.0125
0.0125
59,800
+0.00(+19.05%)
Oct 17, 2019
0.0130
0.0150
0.0105
0.0105
39,700
-0.00(-16.67%)
Oct 16, 2019
0.0150
0.0150
0.0104
0.0126
102,717
-0.00(-10.00%)
Oct 15, 2019
0.0102
0.0140
0.0102
0.0140
3,400
+0.00(+38.61%)
Oct 14, 2019
0.0149
0.0149
0.0101
0.0101
103,200
-0.00(-29.86%)
Oct 10, 2019
0.0144
0.0144
0.0144
0
+0.00(+0.70%)
Oct 09, 2019
0.0101
0.0145
0.0101
0.0143
135,000
+0.00(+43.00%)
Oct 08, 2019
0.0140
0.0140
0.0097
0.0100
172,700
+0.00(+0.00%)
Oct 07, 2019
0.0097
0.0100
0.0097
0.0100
93,312
+0.00(+0.00%)
Oct 04, 2019
0.0100
0.0100
0.0099
0.0100
49,400
+0.00(+5.26%)
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
.