Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Diversified Holdings Corp (OP:ADHC)

0.0019 +0.0002 (+11.76%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2025 0.0016 0.0017 0.0015 0.0017 10,540,663 +0.00(+6.25%)
Jun 04, 2025 0.0019 0.0019 0.0016 0.0016 12,353,678 -0.00(-15.79%)
Jun 03, 2025 0.0021 0.0021 0.0017 0.0019 33,167,850 -0.00(-9.52%)
Jun 02, 2025 0.0022 0.0023 0.0020 0.0021 31,082,692 -0.00(-4.55%)
May 30, 2025 0.0019 0.0024 0.0018 0.0022 12,755,256 +0.00(+15.79%)
May 29, 2025 0.0022 0.0022 0.0018 0.0019 70,510,584 -0.00(-5.00%)
May 28, 2025 0.0028 0.0029 0.0020 0.0020 66,069,908 -0.00(-31.03%)
May 27, 2025 0.0035 0.0037 0.0028 0.0029 28,809,300 -0.00(-14.71%)
May 23, 2025 0.0027 0.0035 0.0026 0.0034 51,328,308 +0.00(+21.43%)
May 22, 2025 0.0027 0.0032 0.0022 0.0028 38,663,592 +0.00(+3.70%)
May 21, 2025 0.0020 0.0030 0.0020 0.0027 54,949,900 +0.00(+35.00%)
May 20, 2025 0.0018 0.0020 0.0015 0.0020 21,904,674 +0.00(+25.00%)
May 19, 2025 0.0020 0.0025 0.0015 0.0016 41,907,960 -0.00(-15.79%)
May 16, 2025 0.0013 0.0019 0.0012 0.0019 29,184,780 +0.00(+58.33%)
May 15, 2025 0.0013 0.0014 0.0012 0.0012 2,119,357 -0.00(-7.69%)
May 14, 2025 0.0013 0.0014 0.0012 0.0013 2,014,933 -0.00(-7.14%)
May 13, 2025 0.0014 0.0014 0.0012 0.0014 3,800,000 +0.00(+7.69%)
May 12, 2025 0.0013 0.0015 0.0011 0.0013 9,765,457 -0.00(-7.14%)
May 09, 2025 0.0014 0.0015 0.0012 0.0014 12,217,928 +0.00(+0.00%)
May 08, 2025 0.0011 0.0014 0.0011 0.0014 4,363,687 +0.00(+16.67%)
May 07, 2025 0.0011 0.0013 0.0010 0.0012 4,773,157 +0.00(+9.09%)
May 06, 2025 0.0012 0.0012 0.0010 0.0011 6,019,547 +0.00(+0.00%)
May 05, 2025 0.0015 0.0016 0.0011 0.0011 26,513,544 -0.00(-21.43%)
May 02, 2025 0.0015 0.0015 0.0011 0.0014 26,783,106 +0.00(+7.69%)
May 01, 2025 0.0014 0.0014 0.0012 0.0013 21,764,488 -0.00(-7.14%)
Apr 30, 2025 0.0012 0.0016 0.0012 0.0014 84,745,760 +0.00(+27.27%)
Apr 29, 2025 0.0010 0.0013 0.0009 0.0011 49,144,920 +0.00(+22.22%)
Apr 28, 2025 0.0009 0.0009 0.0008 0.0009 4,848,800 +0.00(+0.00%)
Apr 25, 2025 0.0007 0.0009 0.0007 0.0009 4,906,633 +0.00(+0.00%)
Apr 24, 2025 0.0009 0.0009 0.0008 0.0009 11,941,995 +0.00(+0.00%)
Apr 23, 2025 0.0008 0.0009 0.0008 0.0009 3,389,100 +0.00(+0.00%)
Apr 22, 2025 0.0009 0.0009 0.0007 0.0009 4,882,324 +0.00(+12.50%)
Apr 21, 2025 0.0009 0.0009 0.0008 0.0008 3,464,500 -0.00(-11.11%)
Apr 17, 2025 0.0009 0.0009 0.0007 0.0009 7,190,240 +0.00(+12.50%)
Apr 16, 2025 0.0010 0.0010 0.0008 0.0008 5,013,032 -0.00(-20.00%)
Apr 15, 2025 0.0009 0.0012 0.0009 0.0010 11,446,147 +0.00(+11.11%)
Apr 14, 2025 0.0008 0.0009 0.0007 0.0009 11,951,050 +0.00(+12.50%)
Apr 11, 2025 0.0009 0.0009 0.0008 0.0008 3,454,325 -0.00(-11.11%)
Apr 10, 2025 0.0008 0.0009 0.0008 0.0009 2,736,597 +0.00(+12.50%)
Apr 09, 2025 0.0008 0.0008 0.0007 0.0008 8,197,550 +0.00(+0.00%)
Apr 08, 2025 0.0007 0.0008 0.0006 0.0008 3,325,051 +0.00(+0.00%)
Apr 07, 2025 0.0007 0.0008 0.0007 0.0008 5,489,758 +0.00(+0.00%)
Apr 04, 2025 0.0008 0.0009 0.0007 0.0008 19,376,642 +0.00(+0.00%)
Apr 03, 2025 0.0007 0.0008 0.0006 0.0008 24,691,806 +0.00(+0.00%)
Apr 02, 2025 0.0008 0.0008 0.0007 0.0008 1,144,264 +0.00(+0.00%)
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 following
Privacy Policy and Terms Of Service.