Financial News
Adia Nutrition Inc (OP: ADIA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 15, 2024 | 0.0111 | 0 | +0.00(+0.91%) | |||
| Mar 05, 2024 | 0.0110 | 0 | -0.00(-15.38%) | |||
| Mar 04, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,000 | +0.00(+0.00%) |
| Mar 01, 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 48,000 | -0.00(-13.33%) |
| Feb 27, 2024 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Feb 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 | -0.01(-25.00%) |
| Feb 23, 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 123,809 | +0.00(+1.01%) |
| Feb 20, 2024 | 0.0198 | 0 | +0.00(+15.79%) | |||
| Feb 15, 2024 | 0.0171 | 0 | +0.00(+23.02%) | |||
| Feb 12, 2024 | 0.0139 | 0 | -0.00(-18.24%) | |||
| Feb 07, 2024 | 0.0170 | 0 | +0.01(+63.46%) | |||
| Feb 06, 2024 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 31,181 | +0.00(+0.97%) |
| Jan 31, 2024 | 0.0103 | 0 | -0.00(-0.96%) | |||
| Jan 30, 2024 | 0.0130 | 0.0130 | 0.0104 | 0.0104 | 25,250 | -0.00(-20.00%) |
| Jan 29, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 15,000 | +0.00(+30.00%) |
| Jan 25, 2024 | 0.0100 | 0 | +0.00(+0.00%) | |||
| Jan 23, 2024 | 0.0100 | 0 | +0.00(+9.89%) | |||
| Jan 11, 2024 | 0.0091 | 0 | -0.00(-24.17%) | |||
| Jan 04, 2024 | 0.0120 | 0 | -0.00(-4.76%) | |||
| Jan 02, 2024 | 0.0126 | 0 | -0.00(-3.08%) | |||
| Dec 29, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 227,848 | -0.00(-23.53%) |
| Dec 28, 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 15,100 | +0.00(+34.92%) |
| Dec 26, 2023 | 0.0126 | 0 | -0.00(-23.64%) | |||
| Dec 19, 2023 | 0.0165 | 0 | +0.00(+32.00%) | |||
| Dec 18, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 92,523 | -0.00(-0.79%) |
| Dec 13, 2023 | 0.0126 | 0 | +0.00(+13.51%) | |||
| Dec 12, 2023 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 600 | -0.00(-7.50%) |
| Dec 11, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 37,600 | -0.00(-27.27%) |
| Dec 07, 2023 | 0.0165 | 0 | +0.00(+16.20%) | |||
| Nov 27, 2023 | 0.0142 | 0 | +0.00(+16.39%) | |||
| Nov 24, 2023 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 90,300 | -0.01(-32.97%) |
| Nov 15, 2023 | 0.0182 | 0 | +0.01(+63.96%) | |||
| Nov 14, 2023 | 0.0137 | 0.0140 | 0.0111 | 0.0111 | 269,600 | -0.01(-43.65%) |
| Nov 03, 2023 | 0.0197 | 0 | +0.01(+77.48%) | |||
| Oct 27, 2023 | 0.0111 | 0 | -0.01(-48.85%) | |||
| Oct 24, 2023 | 0.0217 | 0 | +0.01(+87.07%) | |||
| Oct 20, 2023 | 0.0116 | 0 | -0.01(-46.54%) | |||
| Oct 06, 2023 | 0.0217 | 0 | +0.01(+65.65%) | |||
| Oct 05, 2023 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 30,000 | -0.01(-39.63%) |
| Sep 15, 2023 | 0.0217 | 0 | +0.00(+14.21%) | |||
| Sep 06, 2023 | 0.0190 | 0 | +0.00(+35.71%) | |||
| Aug 16, 2023 | 0.0140 | 0 | -0.00(-8.50%) | |||
| Jul 25, 2023 | 0.0153 | 0 | +0.00(+6.25%) | |||
| Jul 18, 2023 | 0.0144 | 0 | -0.02(-51.19%) | |||
| Jul 17, 2023 | 0.0217 | 0.0295 | 0.0216 | 0.0295 | 16,499 | +0.02(+110.71%) |
| Jul 14, 2023 | 0.0141 | 0.0141 | 0.0140 | 0.0140 | 17,800 | +0.00(+2.19%) |
| Jul 10, 2023 | 0.0137 | 0 | -0.01(-40.17%) | |||
| Jul 07, 2023 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 100 | +0.01(+45.86%) |
| Jun 30, 2023 | 0.0157 | 0 | -0.00(-1.88%) | |||
| Jun 29, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 20,000 | -0.02(-53.89%) |
| Jun 23, 2023 | 0.0347 | 0 | +0.00(+0.29%) | |||
| Jun 14, 2023 | 0.0346 | 0 | +0.01(+36.76%) | |||
| Jun 07, 2023 | 0.0253 | 0 | -0.01(-20.69%) | |||
| Jun 02, 2023 | 0.0319 | 0 | +0.00(+13.93%) | |||
| May 17, 2023 | 0.0280 | 0 | -0.00(-12.50%) | |||
| May 16, 2023 | 0.0280 | 0.0320 | 0.0280 | 0.0320 | 200,845 | +0.00(+14.29%) |
| May 11, 2023 | 0.0280 | 0 | +0.01(+40.00%) | |||
| May 09, 2023 | 0.0200 | 0 | -0.01(-28.57%) | |||
| May 08, 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 25,000 | +0.00(+0.00%) |
| May 01, 2023 | 0.0280 | 0 | +0.00(+0.00%) | |||
| Apr 28, 2023 | 0.0296 | 0.0296 | 0.0173 | 0.0280 | 12,499 | -0.00(-6.67%) |
| Apr 27, 2023 | 0.0380 | 0.0380 | 0.0300 | 0.0300 | 16,600 | -0.01(-25.00%) |
| Apr 24, 2023 | 0.0400 | 0 | -0.01(-13.04%) | |||
| Apr 20, 2023 | 0.0460 | 0 | -0.01(-10.33%) | |||
| Apr 19, 2023 | 0.0380 | 0.0513 | 0.0380 | 0.0513 | 24,900 | +0.01(+35.00%) |
| Apr 18, 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 105,000 | -0.02(-33.10%) |
| Apr 14, 2023 | 0.0568 | 50 | +0.01(+18.33%) | |||
| Apr 13, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 30,152 | -0.00(-7.69%) |
| Apr 12, 2023 | 0.0520 | 0.0520 | 0.0480 | 0.0520 | 40,500 | +0.00(+6.56%) |
| Apr 11, 2023 | 0.0370 | 0.0488 | 0.0360 | 0.0488 | 31,050 | +0.01(+25.13%) |
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.
