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 (%)
Feb 27, 2012
0.0500
0.0500
0.0500
0.0500
0
-0.00(-7.41%)
Feb 24, 2012
0.0600
0.0600
0.0400
0.0540
163,000
-0.01(-10.00%)
Feb 23, 2012
0.0600
0.0600
0.0600
0.0600
15,000
+0.00(+0.00%)
Feb 22, 2012
0.0550
0.0700
0.0550
0.0600
18,500
+0.00(+9.09%)
Feb 21, 2012
0.0550
0.0550
0.0550
0.0550
3,100
+0.00(+10.00%)
Feb 16, 2012
0.0500
0.0500
0.0500
0
+0.01(+25.00%)
Feb 13, 2012
0.0400
0.0400
0.0400
0
-0.01(-20.00%)
Feb 10, 2012
0.0500
0.0500
0.0500
0.0500
16,428
-0.00(-9.09%)
Feb 09, 2012
0.0550
0.0550
0.0550
0.0550
55,000
-0.00(-8.33%)
Feb 08, 2012
0.0500
0.0600
0.0500
0.0600
112,100
+0.01(+29.59%)
Feb 07, 2012
0.0463
0.0463
0.0463
0.0463
50,000
-0.01(-10.96%)
Feb 06, 2012
0.0520
0.0520
0.0520
0.0520
15,000
+0.00(+1.96%)
Feb 03, 2012
0.0500
0.0510
0.0490
0.0510
75,000
+0.00(+4.08%)
Feb 02, 2012
0.0490
0.0490
0.0490
0.0490
3,000
-0.00(-2.00%)
Feb 01, 2012
0.0530
0.0530
0.0450
0.0500
60,000
-0.00(-5.66%)
Jan 30, 2012
0.0530
0.0530
0.0530
0.0530
0
-0.01(-11.67%)
Jan 27, 2012
0.0600
0.0600
0.0600
0.0600
7,000
+0.00(+9.09%)
Jan 26, 2012
0.0550
0.0550
0.0550
0.0550
13,000
+0.00(+0.00%)
Jan 25, 2012
0.0550
0.0550
0.0550
0.0550
8,000
+0.00(+3.77%)
Jan 24, 2012
0.0570
0.0570
0.0520
0.0530
85,000
-0.00(-7.02%)
Jan 23, 2012
0.0570
0.0570
0.0570
0.0570
8,000
+0.00(+3.64%)
Jan 20, 2012
0.0550
0.0550
0.0500
0.0550
18,000
-0.01(-12.70%)
Jan 19, 2012
0.0631
0.0631
0.0630
0.0630
30,000
+0.00(+0.00%)
Jan 17, 2012
0.0630
0.0630
0.0630
0
-0.00(-3.08%)
Jan 13, 2012
0.0575
0.0650
0.0575
0.0650
54,640
+0.01(+13.04%)
Jan 12, 2012
0.0575
0.0575
0.0575
0.0575
13,360
+0.01(+9.52%)
Jan 11, 2012
0.0560
0.0560
0.0525
0.0525
81,000
-0.01(-8.70%)
Jan 10, 2012
0.0575
0.0575
0.0575
0.0575
40,000
+0.00(+2.68%)
Jan 09, 2012
0.0600
0.0680
0.0560
0.0560
172,550
+0.01(+12.00%)
Jan 06, 2012
0.0470
0.0500
0.0470
0.0500
30,000
+0.00(+0.00%)
Jan 05, 2012
0.0400
0.0500
0.0400
0.0500
64,564
+0.01(+25.00%)
Jan 04, 2012
0.0361
0.0570
0.0361
0.0400
86,500
+0.00(+11.11%)
Dec 30, 2011
0.0330
0.0360
0.0330
0.0360
6,600
+0.00(+9.09%)
Dec 29, 2011
0.0330
0.0330
0.0330
0.0330
1,500
-0.00(-2.94%)
Dec 28, 2011
0.0340
0.0340
0.0340
0.0340
30,000
-0.01(-15.00%)
Dec 23, 2011
0.0400
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Dec 21, 2011
0.0250
0.0400
0.0250
0.0400
209,450
+0.02(+81.82%)
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
.