Financial News
American Diversified Holdings Corp (OP: ADHC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-8.33%) | |
| May 21, 2015 | 0.0024 | 0.0024 | 0.0024 | 0 | -0.00(-2.04%) | |
| May 20, 2015 | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 140,000 | +0.00(+0.82%) |
| May 15, 2015 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+5.65%) | |
| May 14, 2015 | 0.0022 | 0.0023 | 0.0015 | 0.0023 | 470,000 | +0.00(+4.55%) |
| May 13, 2015 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 111 | +0.00(+0.00%) |
| May 12, 2015 | 0.0030 | 0.0030 | 0.0022 | 0.0022 | 301,300 | -0.00(-24.14%) |
| May 11, 2015 | 0.0031 | 0.0031 | 0.0029 | 0.0029 | 225,000 | -0.00(-9.38%) |
| May 08, 2015 | 0.0023 | 0.0033 | 0.0011 | 0.0032 | 4,193,771 | +0.00(+60.00%) |
| May 07, 2015 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 15,000 | +0.00(+0.00%) |
| May 06, 2015 | 0.0020 | 0.0020 | 0.0012 | 0.0020 | 506,000 | -0.00(-4.76%) |
| May 04, 2015 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) | |
| Apr 30, 2015 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+5.00%) | |
| Apr 29, 2015 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 | +0.00(+81.82%) |
| Apr 28, 2015 | 0.0029 | 0.0029 | 0.0011 | 0.0011 | 566,494 | -0.00(-62.07%) |
| Apr 22, 2015 | 0.0029 | 0.0029 | 0.0029 | 0 | -0.00(-3.33%) | |
| Apr 17, 2015 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
| Apr 16, 2015 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 10,000 | +0.00(+200.00%) |
| Apr 15, 2015 | 0.0020 | 0.0020 | 0.0009 | 0.0010 | 853,540 | +0.00(+0.00%) |
| Apr 10, 2015 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-66.67%) | |
| Apr 06, 2015 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-25.00%) | |
| Apr 01, 2015 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
| Mar 30, 2015 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
| Mar 25, 2015 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+48.15%) | |
| Mar 20, 2015 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+3.85%) | |
| Mar 19, 2015 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 101,600 | -0.00(-35.00%) |
| Mar 17, 2015 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
| Mar 12, 2015 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
| Mar 11, 2015 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 150,004 | +0.00(+0.00%) |
| Mar 05, 2015 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+8.11%) |
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.
