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
)
N/A
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 (%)
Apr 30, 2013
0.0400
0.0400
0.0400
0.0400
17,500
-0.01(-20.00%)
Apr 26, 2013
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Apr 25, 2013
0.0400
0.0500
0.0400
0.0500
35,000
+0.01(+25.00%)
Apr 23, 2013
0.0400
0.0400
0.0400
0.0400
0
+0.00(+8.11%)
Apr 18, 2013
0.0370
0.0370
0.0370
0.0370
0
-0.01(-28.85%)
Apr 15, 2013
0.0520
0.0520
0.0520
0
+0.00(+0.00%)
Apr 05, 2013
0.0520
0.0520
0.0520
0
+0.00(+8.33%)
Apr 04, 2013
0.0540
0.0540
0.0480
0.0480
5,761
-0.00(-4.00%)
Apr 03, 2013
0.0410
0.0540
0.0410
0.0500
59,900
+0.01(+25.00%)
Apr 02, 2013
0.0460
0.0490
0.0400
0.0400
81,600
-0.01(-18.03%)
Apr 01, 2013
0.0488
0.0488
0.0488
0.0488
500
+0.01(+39.43%)
Mar 28, 2013
0.0352
0.0352
0.0350
0.0350
22,500
+0.00(+0.00%)
Mar 27, 2013
0.0350
0.0350
0.0350
0.0350
40,000
+0.00(+0.00%)
Mar 26, 2013
0.0400
0.0400
0.0350
0.0350
16,500
-0.00(-12.50%)
Mar 25, 2013
0.0400
0.0400
0.0355
0.0400
42,700
-0.00(-2.44%)
Mar 19, 2013
0.0410
0.0410
0.0410
0
-0.01(-18.00%)
Mar 11, 2013
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Mar 08, 2013
0.0500
0.0500
0.0500
0.0500
100
+0.00(+0.00%)
Mar 07, 2013
0.0500
0.0500
0.0500
0.0500
20,000
-0.00(-1.96%)
Mar 06, 2013
0.0500
0.0510
0.0500
0.0510
36,350
+0.00(+2.00%)
Mar 05, 2013
0.0520
0.0520
0.0500
0.0500
35,000
-0.00(-5.66%)
Mar 04, 2013
0.0530
0.0530
0.0530
0.0530
10,000
-0.01(-11.67%)
Feb 28, 2013
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Feb 27, 2013
0.0600
0.0600
0.0600
0.0600
800
+0.00(+0.00%)
Feb 26, 2013
0.0480
0.0600
0.0480
0.0600
72,103
+0.01(+25.00%)
Feb 22, 2013
0.0480
0.0480
0.0480
0.0480
1,500
-0.00(-4.00%)
Feb 21, 2013
0.0500
0.0500
0.0500
0.0500
20,000
+0.00(+0.00%)
Feb 20, 2013
0.0500
0.0500
0.0500
0.0500
15,000
-0.01(-13.79%)
Feb 19, 2013
0.0580
0.0580
0.0580
0.0580
15,000
-0.00(-1.69%)
Feb 15, 2013
0.0499
0.0590
0.0499
0.0590
172,600
+0.01(+18.24%)
Feb 14, 2013
0.0399
0.0499
0.0399
0.0499
171,920
+0.01(+25.06%)
Feb 13, 2013
0.0330
0.0399
0.0330
0.0399
42,100
+0.01(+33.00%)
Feb 11, 2013
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Feb 08, 2013
0.0270
0.0330
0.0250
0.0250
45,300
-0.00(-3.85%)
Feb 05, 2013
0.0260
0.0260
0.0260
0
-0.01(-21.21%)
Feb 04, 2013
0.0330
0.0330
0.0330
0.0330
11,500
+0.00(+0.00%)
Feb 01, 2013
0.0300
0.0330
0.0300
0.0330
20,000
+0.01(+43.48%)
Jan 31, 2013
0.0230
0.0230
0.0230
0.0230
3,000
-0.00(-11.54%)
Jan 25, 2013
0.0260
0.0260
0.0260
0
-0.00(-13.33%)
Jan 23, 2013
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jan 22, 2013
0.0300
0.0300
0.0300
0.0300
10,000
+0.00(+0.67%)
Jan 16, 2013
0.0298
0.0298
0.0298
0
+0.00(+10.37%)
Jan 15, 2013
0.0270
0.0270
0.0270
0.0270
10,000
+0.00(+0.00%)
Jan 14, 2013
0.0240
0.0300
0.0240
0.0270
89,900
+0.00(+17.39%)
Jan 12, 2013
0.0230
0.0230
0.0230
0.0230
11,000
+0.00(+0.00%)
Jan 11, 2013
0.0230
0.0230
0.0230
0.0230
11,000
+0.00(+15.00%)
Jan 08, 2013
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Jan 07, 2013
0.0220
0.0220
0.0200
0.0200
50,000
-0.00(-4.76%)
Jan 03, 2013
0.0210
0.0210
0.0210
0.0210
0
-0.00(-15.32%)
Jan 02, 2013
0.0248
0.0248
0.0248
0.0248
240
+0.00(+0.00%)
Dec 28, 2012
0.0248
0.0248
0.0248
0.0248
0
-0.00(-0.80%)
Dec 18, 2012
0.0250
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Dec 13, 2012
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Dec 12, 2012
0.0190
0.0326
0.0190
0.0250
46,440
+0.01(+25.00%)
Dec 06, 2012
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Dec 05, 2012
0.0200
0.0200
0.0200
0.0200
85,000
-0.01(-24.53%)
Nov 16, 2012
0.0265
0.0265
0.0265
0
+0.00(+15.22%)
Nov 09, 2012
0.0230
0.0230
0.0230
0
+0.00(+0.00%)
Nov 08, 2012
0.0230
0.0230
0.0230
0.0230
5,000
+0.00(+24.32%)
Oct 31, 2012
0.0185
0.0185
0.0185
0
-0.00(-19.57%)
Oct 26, 2012
0.0230
0.0230
0.0230
0
+0.00(+0.00%)
Oct 25, 2012
0.0230
0.0230
0.0220
0.0230
14,800
-0.00(-8.00%)
Oct 24, 2012
0.0250
0.0250
0.0250
0.0250
5,000
-0.00(-16.67%)
Oct 09, 2012
0.0300
0.0300
0.0300
0
+0.00(+3.45%)
Oct 04, 2012
0.0290
0.0290
0.0290
0
+0.00(+0.00%)
Oct 01, 2012
0.0290
0.0290
0.0290
0
+0.01(+26.09%)
Sep 25, 2012
0.0230
0.0230
0.0230
0
-0.00(-8.00%)
Sep 20, 2012
0.0250
0.0250
0.0250
0
-0.01(-28.57%)
Sep 18, 2012
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Sep 13, 2012
0.0350
0.0350
0.0350
0
+0.01(+20.69%)
Sep 06, 2012
0.0290
0.0290
0.0290
0
+0.00(+0.00%)
Aug 31, 2012
0.0290
0.0290
0.0290
0
+0.00(+5.45%)
Aug 27, 2012
0.0275
0.0275
0.0275
0
+0.00(+10.00%)
Aug 24, 2012
0.0250
0.0250
0.0250
0.0250
5,940
+0.00(+0.00%)
Aug 23, 2012
0.0275
0.0275
0.0250
0.0250
2,760
-0.00(-13.79%)
Aug 22, 2012
0.0280
0.0290
0.0280
0.0290
5,000
+0.01(+45.00%)
Aug 20, 2012
0.0200
0.0200
0.0200
0
+0.00(+32.45%)
Aug 15, 2012
0.0151
0.0151
0.0151
0
-0.00(-24.50%)
Aug 13, 2012
0.0200
0.0200
0.0200
0
+0.00(+10.50%)
Aug 07, 2012
0.0181
0.0181
0.0181
0.0181
0
+0.00(+0.56%)
Aug 06, 2012
0.0180
0.0180
0.0180
0.0180
1,500
+0.00(+0.00%)
Aug 03, 2012
0.0180
0.0180
0.0180
0.0180
1,000
-0.00(-5.26%)
Aug 02, 2012
0.0200
0.0200
0.0190
0.0190
31,000
+0.00(+5.56%)
Aug 01, 2012
0.0220
0.0220
0.0180
0.0180
48,400
-0.00(-10.00%)
Jul 30, 2012
0.0200
0.0200
0.0200
0
-0.00(-4.76%)
Jul 25, 2012
0.0210
0.0210
0.0210
0
+0.00(+5.00%)
Jul 20, 2012
0.0200
0.0200
0.0200
0
-0.01(-20.00%)
Jul 19, 2012
0.0300
0.0400
0.0200
0.0250
208,750
-0.01(-37.50%)
Jul 18, 2012
0.0350
0.0400
0.0350
0.0400
7,324
+0.01(+33.33%)
Jul 16, 2012
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jul 14, 2012
0.0265
0.0300
0.0265
0.0300
15,900
+0.00(+0.00%)
Jul 13, 2012
0.0265
0.0300
0.0265
0.0300
15,900
+0.00(+13.21%)
Jul 12, 2012
0.0265
0.0265
0.0265
0.0265
10,000
+0.00(+20.45%)
Jul 11, 2012
0.0220
0.0220
0.0220
0.0220
10,000
-0.01(-18.52%)
Jul 09, 2012
0.0270
0.0270
0.0270
0
+0.01(+35.00%)
Jul 06, 2012
0.0220
0.0220
0.0200
0.0200
29,800
-0.01(-20.00%)
Jul 03, 2012
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Jul 02, 2012
0.0270
0.0270
0.0200
0.0200
49,900
-0.01(-20.00%)
Jun 28, 2012
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Jun 27, 2012
0.0260
0.0260
0.0210
0.0250
30,106
-0.00(-3.85%)
Jun 21, 2012
0.0260
0.0260
0.0260
0
+0.00(+0.00%)
Jun 20, 2012
0.0260
0.0260
0.0260
0.0260
15,000
+0.00(+4.00%)
Jun 18, 2012
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Jun 13, 2012
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jun 12, 2012
0.0300
0.0300
0.0300
0.0300
1,500
-0.01(-25.00%)
Jun 07, 2012
0.0400
0.0400
0.0400
0
+0.01(+48.15%)
Jun 01, 2012
0.0270
0.0270
0.0270
0
+0.00(+8.00%)
May 31, 2012
0.0270
0.0270
0.0250
0.0250
35,000
-0.00(-16.67%)
May 30, 2012
0.0350
0.0350
0.0300
0.0300
20,000
-0.01(-14.29%)
May 29, 2012
0.0400
0.0400
0.0350
0.0350
70,600
-0.00(-12.50%)
May 24, 2012
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
May 23, 2012
0.0350
0.0460
0.0350
0.0400
170,064
+0.01(+33.33%)
May 22, 2012
0.0350
0.0350
0.0300
0.0300
81,000
-0.00(-6.25%)
May 21, 2012
0.0320
0.0320
0.0250
0.0320
138,469
-0.01(-20.00%)
May 18, 2012
0.0400
0.0400
0.0380
0.0400
66,296
+0.00(+0.00%)
May 17, 2012
0.0348
0.0490
0.0348
0.0400
79,005
+0.01(+33.33%)
May 15, 2012
0.0300
0.0300
0.0300
0
-0.00(-3.23%)
May 14, 2012
0.0310
0.0310
0.0310
0.0310
23,400
+0.00(+0.00%)
May 11, 2012
0.0250
0.0310
0.0250
0.0310
107,695
+0.01(+24.00%)
May 10, 2012
0.0270
0.0270
0.0250
0.0250
50,000
-0.00(-7.41%)
May 09, 2012
0.0300
0.0300
0.0270
0.0270
55,000
+0.00(+0.00%)
May 08, 2012
0.0270
0.0270
0.0270
0.0270
45,000
-0.00(-10.00%)
May 07, 2012
0.0300
0.0300
0.0300
0.0300
7,000
-0.01(-14.29%)
May 02, 2012
0.0350
0.0350
0.0350
0
-0.00(-11.39%)
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
.