Financial News
Adia Nutrition Inc (OP: ADIA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.
