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 (%)
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%)
May 01, 2012
0.0350
0.0395
0.0350
0.0395
68,000
-0.00(-1.25%)
Apr 30, 2012
0.0400
0.0400
0.0400
0.0400
14,494
+0.00(+14.29%)
Apr 27, 2012
0.0350
0.0350
0.0350
0.0350
10,000
-0.00(-2.78%)
Apr 26, 2012
0.0380
0.0380
0.0360
0.0360
44,000
-0.01(-18.00%)
Apr 25, 2012
0.0400
0.0439
0.0360
0.0439
21,860
-0.00(-0.23%)
Apr 24, 2012
0.0420
0.0440
0.0400
0.0440
28,450
-0.00(-2.22%)
Apr 23, 2012
0.0450
0.0450
0.0400
0.0450
37,000
+0.01(+15.38%)
Apr 20, 2012
0.0320
0.0390
0.0320
0.0390
47,500
+0.01(+38.79%)
Apr 19, 2012
0.0281
0.0281
0.0281
0.0281
4,000
-0.00(-6.33%)
Apr 18, 2012
0.0300
0.0300
0.0300
0.0300
5,000
-0.01(-23.08%)
Apr 16, 2012
0.0390
0.0390
0.0390
0
+0.01(+30.00%)
Apr 13, 2012
0.0275
0.0300
0.0260
0.0300
55,000
-0.00(-3.23%)
Apr 12, 2012
0.0350
0.0350
0.0310
0.0310
30,000
-0.01(-26.19%)
Apr 11, 2012
0.0420
0.0420
0.0420
0.0420
20,000
+0.00(+5.00%)
Apr 10, 2012
0.0390
0.0400
0.0390
0.0400
15,500
+0.00(+13.64%)
Apr 05, 2012
0.0352
0.0352
0.0352
0
-0.00(-7.37%)
Apr 04, 2012
0.0375
0.0400
0.0320
0.0380
119,750
+0.00(+1.33%)
Apr 03, 2012
0.0379
0.0379
0.0300
0.0375
247,939
+0.00(+7.14%)
Apr 02, 2012
0.0350
0.0350
0.0350
0.0350
27,425
+0.00(+0.00%)
Mar 30, 2012
0.0310
0.0350
0.0310
0.0350
27,000
-0.00(-5.41%)
Mar 29, 2012
0.0320
0.0370
0.0300
0.0370
45,000
-0.00(-2.37%)
Mar 28, 2012
0.0330
0.0379
0.0320
0.0379
42,500
+0.00(+8.29%)
Mar 27, 2012
0.0350
0.0360
0.0300
0.0350
248,470
-0.01(-30.00%)
Mar 26, 2012
0.0400
0.0500
0.0350
0.0500
28,000
+0.00(+0.00%)
Mar 21, 2012
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Mar 20, 2012
0.0500
0.0500
0.0500
0.0500
1,250
+0.00(+0.00%)
Mar 19, 2012
0.0500
0.0500
0.0500
0.0500
10,000
-0.01(-16.67%)
Mar 14, 2012
0.0600
0.0600
0.0600
0
+0.02(+71.43%)
Mar 13, 2012
0.0595
0.0595
0.0350
0.0350
20,500
-0.01(-28.57%)
Mar 12, 2012
0.0450
0.0490
0.0450
0.0490
52,720
+0.01(+22.50%)
Mar 09, 2012
0.0490
0.0490
0.0400
0.0400
36,040
-0.01(-18.20%)
Mar 08, 2012
0.0440
0.0490
0.0440
0.0489
21,690
+0.00(+11.14%)
Mar 07, 2012
0.0410
0.0440
0.0350
0.0440
24,780
+0.00(+10.00%)
Mar 06, 2012
0.0400
0.0400
0.0400
0.0400
16,000
+0.00(+5.26%)
Mar 05, 2012
0.0400
0.0400
0.0380
0.0380
50,387
-0.00(-5.00%)
Mar 02, 2012
0.0460
0.0460
0.0400
0.0400
91,020
-0.01(-20.00%)
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
.