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