Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.0006	0.0006	0.0005	0.0006	5,377,489	+0.00(+0.00%)
Jan 08, 2026	0.0006	0.0006	0.0005	0.0006	628,716	+0.00(+20.00%)
Jan 07, 2026	0.0008	0.0008	0.0005	0.0005	41,184,604	-0.00(-37.50%)
Jan 06, 2026	0.0006	0.0008	0.0006	0.0008	43,027,336	+0.00(+33.33%)
Jan 05, 2026	0.0005	0.0006	0.0005	0.0006	5,187,777	+0.00(+0.00%)
Jan 02, 2026	0.0006	0.0007	0.0005	0.0006	7,085,012	+0.00(+0.00%)
Dec 31, 2025	0.0007	0.0007	0.0006	0.0006	6,790,822	+0.00(+0.00%)
Dec 30, 2025	0.0006	0.0007	0.0006	0.0006	21,616,692	-0.00(-14.29%)
Dec 29, 2025	0.0006	0.0007	0.0006	0.0007	1,620,100	+0.00(+0.00%)
Dec 26, 2025	0.0007	0.0008	0.0006	0.0007	3,010,956	+0.00(+0.00%)
Dec 24, 2025	0.0008	0.0008	0.0007	0.0007	1,951,285	-0.00(-12.50%)
Dec 23, 2025	0.0007	0.0008	0.0006	0.0008	34,905,032	+0.00(+14.29%)
Dec 22, 2025	0.0007	0.0008	0.0006	0.0007	30,057,980	+0.00(+16.67%)
Dec 19, 2025	0.0007	0.0007	0.0006	0.0006	5,282,000	-0.00(-14.29%)
Dec 18, 2025	0.0006	0.0007	0.0006	0.0007	22,044,176	+0.00(+16.67%)
Dec 17, 2025	0.0006	0.0007	0.0005	0.0006	11,763,044	+0.00(+0.00%)
Dec 16, 2025	0.0006	0.0007	0.0005	0.0006	15,877,342	-0.00(-14.29%)
Dec 15, 2025	0.0007	0.0007	0.0006	0.0007	2,830,000	+0.00(+0.00%)
Dec 12, 2025	0.0006	0.0007	0.0006	0.0007	118,562	+0.00(+16.67%)
Dec 11, 2025	0.0006	0.0007	0.0006	0.0006	1,086,486	-0.00(-14.29%)
Dec 10, 2025	0.0006	0.0007	0.0006	0.0007	6,218,669	+0.00(+0.00%)
Dec 09, 2025	0.0006	0.0007	0.0006	0.0007	39,048,780	+0.00(+16.67%)
Dec 08, 2025	0.0007	0.0007	0.0005	0.0006	88,531,232	-0.00(-14.29%)
Dec 05, 2025	0.0006	0.0007	0.0006	0.0007	50,976,320	+0.00(+16.67%)
Dec 04, 2025	0.0007	0.0007	0.0006	0.0006	53,927,760	-0.00(-14.29%)
Dec 03, 2025	0.0006	0.0007	0.0006	0.0007	53,141,620	+0.00(+0.00%)
Dec 02, 2025	0.0008	0.0008	0.0006	0.0007	191,654,224	-0.00(-12.50%)
Dec 01, 2025	0.0009	0.0009	0.0007	0.0008	43,667,268	+0.00(+0.00%)
Nov 28, 2025	0.0009	0.0010	0.0007	0.0008	97,958,064	-0.00(-11.11%)
Nov 26, 2025	0.0012	0.0013	0.0009	0.0009	106,589,296	-0.00(-25.00%)
Nov 25, 2025	0.0013	0.0013	0.0011	0.0012	24,363,344	-0.00(-14.29%)
Nov 24, 2025	0.0016	0.0017	0.0013	0.0014	38,265,120	+0.00(+0.00%)
Nov 21, 2025	0.0014	0.0017	0.0012	0.0014	9,882,868	+0.00(+7.69%)
Nov 20, 2025	0.0012	0.0014	0.0012	0.0013	7,325,655	+0.00(+0.00%)
Nov 19, 2025	0.0013	0.0013	0.0012	0.0013	11,746,060	-0.00(-7.14%)
Nov 18, 2025	0.0013	0.0014	0.0013	0.0014	5,544,327	+0.00(+0.00%)
Nov 17, 2025	0.0014	0.0014	0.0013	0.0014	12,357,570	+0.00(+0.00%)
Nov 14, 2025	0.0015	0.0015	0.0013	0.0014	11,809,627	-0.00(-12.50%)
Nov 13, 2025	0.0016	0.0016	0.0013	0.0016	5,759,090	+0.00(+14.29%)
Nov 12, 2025	0.0014	0.0017	0.0013	0.0014	15,171,131	+0.00(+7.69%)
Nov 11, 2025	0.0014	0.0014	0.0013	0.0013	4,092,348	+0.00(+0.00%)
Nov 10, 2025	0.0017	0.0017	0.0012	0.0013	38,675,556	-0.00(-13.33%)
Nov 07, 2025	0.0018	0.0018	0.0014	0.0015	12,862,775	-0.00(-16.67%)
Nov 06, 2025	0.0016	0.0018	0.0015	0.0018	14,227,731	+0.00(+12.50%)
Nov 05, 2025	0.0017	0.0019	0.0016	0.0016	14,162,050	-0.00(-15.79%)
Nov 04, 2025	0.0018	0.0019	0.0016	0.0019	6,788,200	+0.00(+5.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

American Diversified Holdings Corp (OP:ADHC)

Historical Prices

Popular Pages