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 28, 2021
0.0174
0.0174
0.0174
0
-0.00(-12.56%)
May 27, 2021
0.0113
0.0199
0.0100
0.0199
152,180
+0.01(+76.11%)
May 21, 2021
0.0113
0.0113
0.0113
0
+0.00(+2.73%)
May 19, 2021
0.0110
0.0110
0.0110
0
-0.02(-60.57%)
May 12, 2021
0.0279
0.0279
0.0279
0
+0.01(+32.86%)
May 11, 2021
0.0195
0.0210
0.0195
0.0210
115,914
+0.01(+39.07%)
May 10, 2021
0.0151
0.0151
0.0151
0.0151
500
+0.00(+16.15%)
May 07, 2021
0.0129
0.0130
0.0129
0.0130
83,586
+0.00(+31.31%)
Apr 30, 2021
0.0099
0.0099
0.0099
0
+0.00(+1.02%)
Apr 27, 2021
0.0098
0.0098
0.0098
0
-0.00(-32.88%)
Apr 13, 2021
0.0146
0.0146
0.0146
0
+0.00(+0.00%)
Apr 06, 2021
0.0146
0.0146
0.0146
0
+0.00(+1.39%)
Apr 05, 2021
0.0144
0.0144
0.0144
50
+0.00(+0.00%)
Mar 29, 2021
0.0144
0.0144
0.0144
0
-0.00(-4.00%)
Mar 19, 2021
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Mar 11, 2021
0.0150
0.0150
0.0150
0
+0.00(+15.38%)
Mar 08, 2021
0.0130
0.0130
0.0130
0
+0.00(+0.00%)
Mar 03, 2021
0.0130
0.0130
0.0130
0
+0.00(+8.33%)
Mar 01, 2021
0.0120
0.0120
0.0120
0
-0.01(-45.45%)
Feb 26, 2021
0.0179
0.0220
0.0120
0.0220
77,900
+0.01(+69.23%)
Feb 23, 2021
0.0130
0.0130
0.0130
0
-0.01(-40.91%)
Feb 22, 2021
0.0220
0.0220
0.0220
0.0220
1,000
+0.01(+83.33%)
Feb 19, 2021
0.0170
0.0220
0.0120
0.0120
368,800
-0.01(-29.41%)
Feb 17, 2021
0.0170
0.0170
0.0170
0
+0.00(+0.00%)
Feb 09, 2021
0.0170
0.0170
0.0170
0
+0.00(+0.00%)
Feb 08, 2021
0.0230
0.0230
0.0170
0.0170
4,389
-0.01(-32.00%)
Feb 05, 2021
0.0250
0.0250
0.0250
0.0250
800
+0.00(+5.93%)
Feb 04, 2021
0.0236
0.0236
0.0236
0.0236
10,000
+0.00(+0.43%)
Feb 02, 2021
0.0235
0.0235
0.0235
0
+0.01(+135.00%)
Feb 01, 2021
0.0099
0.0128
0.0099
0.0100
103,500
+0.00(+42.86%)
Jan 29, 2021
0.0070
0.0070
0.0060
0.0070
52,100
+0.00(+0.00%)
Jan 15, 2021
0.0070
0.0070
0.0070
0
-0.00(-27.84%)
Jan 14, 2021
0.0097
0.0097
0.0097
0.0097
10,000
+0.00(+21.25%)
Jan 11, 2021
0.0080
0.0080
0.0080
0
+0.00(+66.67%)
Jan 06, 2021
0.0048
0.0048
0.0048
0
-0.00(-2.04%)
Jan 05, 2021
0.0049
0.0049
0.0049
0.0049
1,000
-0.00(-5.77%)
Dec 31, 2020
0.0052
0.0052
0.0052
0
+0.00(+1.96%)
Dec 30, 2020
0.0051
0.0051
0.0051
0.0051
8,875
-0.00(-15.00%)
Dec 29, 2020
0.0060
0.0060
0.0060
0.0060
491,125
-0.00(-20.00%)
Dec 22, 2020
0.0075
0.0075
0.0075
0
+0.00(+0.00%)
Dec 21, 2020
0.0077
0.0078
0.0057
0.0075
60,046
-0.00(-5.06%)
Dec 17, 2020
0.0079
0.0079
0.0079
0
-0.00(-21.00%)
Dec 11, 2020
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Dec 09, 2020
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Dec 08, 2020
0.0070
0.0100
0.0070
0.0100
183,322
+0.01(+108.33%)
Dec 03, 2020
0.0048
0.0048
0.0048
0
-0.00(-50.52%)
Dec 02, 2020
0.0178
0.0180
0.0095
0.0097
259,289
-0.01(-58.55%)
Dec 01, 2020
0.0227
0.0234
0.0227
0.0234
1,000
+0.00(+6.85%)
Nov 24, 2020
0.0219
0.0219
0.0219
0
+0.00(+28.82%)
Nov 17, 2020
0.0170
0.0170
0.0170
0
-0.00(-4.49%)
Nov 16, 2020
0.0178
0.0178
0.0178
0.0178
6,500
+0.01(+74.51%)
Nov 05, 2020
0.0102
0.0102
0.0102
0
-0.02(-60.47%)
Nov 04, 2020
0.0258
0.0258
0.0258
0.0258
200
+0.01(+24.64%)
Nov 02, 2020
0.0207
0.0207
0.0207
0
+0.00(+9.52%)
Oct 30, 2020
0.0180
0.0189
0.0150
0.0189
117,200
-0.00(-10.43%)
Oct 22, 2020
0.0211
0.0211
0.0211
0
+0.00(+5.50%)
Oct 20, 2020
0.0200
0.0200
0.0200
0
-0.00(-14.53%)
Oct 12, 2020
0.0234
0.0234
0.0234
0
+0.00(+0.00%)
Oct 06, 2020
0.0234
0.0234
0.0234
0
-0.01(-21.48%)
Oct 01, 2020
0.0298
0.0298
0.0298
0
+0.01(+56.84%)
Sep 30, 2020
0.0191
0.0191
0.0151
0.0190
6,840
-0.00(-0.52%)
Sep 29, 2020
0.0191
0.0191
0.0191
1
+0.00(+0.00%)
Sep 25, 2020
0.0191
0.0191
0.0191
0
+0.00(+9.14%)
Sep 24, 2020
0.0200
0.0200
0.0151
0.0175
60,000
-0.00(-0.57%)
Sep 23, 2020
0.0176
0.0176
0.0176
0.0176
200
-0.00(-12.00%)
Sep 22, 2020
0.0150
0.0200
0.0150
0.0200
35,000
-0.00(-13.04%)
Sep 18, 2020
0.0230
0.0230
0.0230
0
+0.00(+0.00%)
Sep 17, 2020
0.0170
0.0230
0.0170
0.0230
20,000
+0.00(+15.00%)
Sep 16, 2020
0.0171
0.0200
0.0171
0.0200
1,798
-0.00(-14.53%)
Sep 14, 2020
0.0234
0.0234
0.0234
0
-0.01(-21.48%)
Sep 11, 2020
0.0227
0.0298
0.0175
0.0298
80,300
+0.00(+3.11%)
Sep 03, 2020
0.0289
0.0289
0.0289
0
+0.00(+3.21%)
Sep 02, 2020
0.0265
0.0280
0.0265
0.0280
4,000
-0.01(-20.00%)
Aug 28, 2020
0.0350
0.0350
0.0350
0
+0.01(+23.67%)
Aug 25, 2020
0.0283
0.0283
0.0283
0
-0.00(-5.67%)
Aug 24, 2020
0.0262
0.0304
0.0262
0.0300
32,800
+0.00(+6.01%)
Aug 20, 2020
0.0283
0.0283
0.0283
0
+0.00(+8.43%)
Aug 17, 2020
0.0261
0.0261
0.0261
0
-0.01(-17.67%)
Aug 13, 2020
0.0317
0.0317
0.0317
0
+0.00(+5.32%)
Aug 12, 2020
0.0332
0.0332
0.0301
0.0301
17,672
-0.01(-16.39%)
Aug 11, 2020
0.0350
0.0370
0.0350
0.0360
58,750
+0.00(+2.56%)
Aug 10, 2020
0.0345
0.0351
0.0345
0.0351
7,600
+0.00(+5.72%)
Aug 07, 2020
0.0332
0.0345
0.0332
0.0332
7,700
-0.00(-9.78%)
Aug 06, 2020
0.0530
0.0530
0.0332
0.0368
210,757
-0.00(-3.16%)
Aug 05, 2020
0.0351
0.0380
0.0300
0.0380
137,631
-0.00(-7.32%)
Aug 04, 2020
0.0500
0.0500
0.0334
0.0410
221,346
+0.00(+0.00%)
Aug 03, 2020
0.0429
0.0500
0.0410
0.0410
25,000
-0.01(-18.00%)
Jul 31, 2020
0.0500
0.0505
0.0450
0.0500
70,200
+0.00(+4.38%)
Jul 30, 2020
0.0449
0.0498
0.0379
0.0479
81,826
+0.01(+12.18%)
Jul 29, 2020
0.0433
0.0433
0.0365
0.0427
50,219
-0.01(-14.60%)
Jul 28, 2020
0.0401
0.0550
0.0363
0.0500
230,699
+0.01(+12.36%)
Jul 27, 2020
0.0497
0.0599
0.0436
0.0445
358,308
-0.01(-11.00%)
Jul 24, 2020
0.0321
0.0520
0.0304
0.0500
675,100
+0.02(+55.76%)
Jul 23, 2020
0.0320
0.0341
0.0320
0.0321
60,000
-0.01(-14.85%)
Jul 22, 2020
0.0377
0.0377
0.0320
0.0377
29,190
-0.00(-0.26%)
Jul 21, 2020
0.0350
0.0395
0.0310
0.0378
376,565
+0.01(+30.34%)
Jul 20, 2020
0.0280
0.0385
0.0243
0.0290
458,338
+0.01(+31.82%)
Jul 17, 2020
0.0270
0.0280
0.0206
0.0220
94,500
-0.00(-9.84%)
Jul 16, 2020
0.0222
0.0244
0.0222
0.0244
1,730
-0.00(-12.86%)
Jul 15, 2020
0.0160
0.0300
0.0157
0.0280
196,736
+0.01(+84.21%)
Jul 14, 2020
0.0206
0.0215
0.0152
0.0152
25,000
-0.01(-26.21%)
Jul 13, 2020
0.0243
0.0250
0.0155
0.0206
206,425
-0.00(-7.62%)
Jul 10, 2020
0.0247
0.0247
0.0180
0.0223
52,000
-0.00(-10.80%)
Jul 09, 2020
0.0284
0.0300
0.0250
0.0250
195,000
-0.00(-11.97%)
Jul 08, 2020
0.0259
0.0284
0.0121
0.0284
427,687
+0.01(+25.11%)
Jul 07, 2020
0.0093
0.0350
0.0070
0.0227
2,201,753
+0.01(+173.49%)
Jul 06, 2020
0.0092
0.0092
0.0083
0.0083
50,001
+0.00(+66.00%)
Jun 22, 2020
0.0050
0.0050
0.0050
0
-0.00(-45.65%)
Jun 18, 2020
0.0092
0.0092
0.0092
0
+0.00(+0.00%)
Jun 11, 2020
0.0092
0.0092
0.0092
0
-0.00(-4.17%)
Jun 05, 2020
0.0096
0.0096
0.0096
0
+0.00(+35.21%)
Jun 04, 2020
0.0071
0.0071
0.0071
0.0071
500
-0.00(-17.44%)
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
.