Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Diversified Holdings Corp (OP: ADHC )

0.0014 +0.0004 (+40.00%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.0010 0.0015 0.0010 0.0014 20,728,680 +0.00(+40.00%)
Feb 13, 2025 0.0009 0.0011 0.0009 0.0010 16,026,700 +0.00(+11.11%)
Feb 12, 2025 0.0009 0.0010 0.0009 0.0009 4,040,588 -0.00(-10.00%)
Feb 11, 2025 0.0011 0.0011 0.0009 0.0010 5,541,722 -0.00(-9.09%)
Feb 10, 2025 0.0010 0.0011 0.0009 0.0011 18,679,882 -0.00(-8.33%)
Feb 07, 2025 0.0012 0.0012 0.0010 0.0012 13,317,005 +0.00(+0.00%)
Feb 06, 2025 0.0012 0.0012 0.0010 0.0012 4,299,978 +0.00(+0.00%)
Feb 05, 2025 0.0013 0.0013 0.0011 0.0012 6,633,289 -0.00(-7.69%)
Feb 04, 2025 0.0015 0.0016 0.0012 0.0013 15,461,789 -0.00(-18.75%)
Feb 03, 2025 0.0015 0.0016 0.0013 0.0016 6,130,220 +0.00(+6.67%)
Jan 31, 2025 0.0016 0.0017 0.0013 0.0015 14,461,136 +0.00(+15.38%)
Jan 30, 2025 0.0017 0.0017 0.0013 0.0013 4,348,290 -0.00(-23.53%)
Jan 29, 2025 0.0016 0.0017 0.0014 0.0017 5,365,732 +0.00(+0.00%)
Jan 28, 2025 0.0012 0.0018 0.0011 0.0017 22,404,766 +0.00(+30.77%)
Jan 27, 2025 0.0012 0.0014 0.0012 0.0013 4,090,583 +0.00(+0.00%)
Jan 24, 2025 0.0013 0.0013 0.0013 0.0013 2,466,000 -0.00(-7.14%)
Jan 23, 2025 0.0012 0.0015 0.0012 0.0014 1,085,700 +0.00(+7.69%)
Jan 22, 2025 0.0013 0.0014 0.0012 0.0013 1,867,974 +0.00(+0.00%)
Jan 21, 2025 0.0016 0.0016 0.0012 0.0013 4,876,077 -0.00(-18.75%)
Jan 17, 2025 0.0017 0.0017 0.0014 0.0016 3,065,334 -0.00(-5.88%)
Jan 16, 2025 0.0018 0.0018 0.0016 0.0017 2,413,729 -0.00(-5.56%)
Jan 15, 2025 0.0015 0.0019 0.0015 0.0018 7,703,766 +0.00(+12.50%)
Jan 14, 2025 0.0016 0.0018 0.0014 0.0016 4,550,574 -0.00(-5.88%)
Jan 13, 2025 0.0016 0.0017 0.0015 0.0017 16,252,174 +0.00(+13.33%)
Jan 10, 2025 0.0012 0.0016 0.0012 0.0015 24,793,502 +0.00(+25.00%)
Jan 08, 2025 0.0012 0.0013 0.0011 0.0012 15,703,396 +0.00(+0.00%)
Jan 07, 2025 0.0013 0.0013 0.0011 0.0012 13,831,579 +0.00(+0.00%)
Jan 06, 2025 0.0013 0.0014 0.0012 0.0012 7,498,253 -0.00(-14.29%)
Jan 03, 2025 0.0013 0.0014 0.0012 0.0014 4,061,633 +0.00(+0.00%)
Jan 02, 2025 0.0016 0.0017 0.0012 0.0014 5,996,912 -0.00(-6.67%)
Dec 31, 2024 0.0015 0 -0.00(-6.25%)
Dec 30, 2024 0.0017 0.0017 0.0013 0.0016 7,964,452 -0.00(-5.88%)
Dec 27, 2024 0.0017 0.0017 0.0017 0.0017 633,500 +0.00(+0.00%)
Dec 26, 2024 0.0017 0.0017 0.0015 0.0017 1,444,923 +0.00(+13.33%)
Dec 24, 2024 0.0014 0.0017 0.0014 0.0015 4,021,955 +0.00(+15.38%)
Dec 23, 2024 0.0014 0.0016 0.0013 0.0013 6,060,775 -0.00(-13.33%)
Dec 20, 2024 0.0017 0.0017 0.0012 0.0015 17,621,562 -0.00(-21.05%)
Dec 19, 2024 0.0017 0.0019 0.0015 0.0019 8,107,565 +0.00(+18.75%)
Dec 18, 2024 0.0018 0.0019 0.0016 0.0016 12,105,061 -0.00(-5.88%)
Dec 17, 2024 0.0020 0.0020 0.0017 0.0017 6,283,148 -0.00(-15.00%)
Dec 16, 2024 0.0019 0.0021 0.0017 0.0020 5,679,556 +0.00(+11.11%)
Dec 13, 2024 0.0017 0.0022 0.0017 0.0018 10,487,602 +0.00(+0.00%)
Dec 12, 2024 0.0019 0.0019 0.0017 0.0018 8,771,152 +0.00(+0.00%)
Dec 11, 2024 0.0022 0.0024 0.0018 0.0018 12,871,977 -0.00(-14.29%)
Dec 10, 2024 0.0017 0.0021 0.0016 0.0021 7,633,624 +0.00(+40.00%)
Dec 09, 2024 0.0016 0.0019 0.0015 0.0015 14,679,184 -0.00(-6.25%)
Dec 06, 2024 0.0017 0.0018 0.0016 0.0016 4,155,470 -0.00(-5.88%)
Dec 05, 2024 0.0020 0.0020 0.0017 0.0017 10,880,804 -0.00(-10.53%)
Dec 04, 2024 0.0018 0.0021 0.0018 0.0019 10,330,090 +0.00(+5.56%)
Dec 03, 2024 0.0017 0.0019 0.0017 0.0018 923,706 +0.00(+0.00%)
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 and Conditions.