Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Diversified Holdings Corp (OP: ADHC )

0.0023 +0.0004 (+21.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 23, 2024 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 (%)
Aug 23, 2024 0.0020 0.0025 0.0016 0.0023 40,867,176 +0.00(+21.05%)
Aug 22, 2024 0.0014 0.0019 0.0010 0.0019 82,870,768 +0.00(+46.15%)
Aug 21, 2024 0.0015 0.0017 0.0013 0.0013 20,663,592 -0.00(-23.53%)
Aug 20, 2024 0.0007 0.0019 0.0007 0.0017 130,286,968 +0.00(+142.86%)
Aug 19, 2024 0.0007 0.0007 0.0007 0.0007 340,642 +0.00(+0.00%)
Aug 16, 2024 0.0006 0.0007 0.0006 0.0007 14,170,000 +0.00(+0.00%)
Aug 15, 2024 0.0006 0.0008 0.0006 0.0007 14,761,616 +0.00(+16.67%)
Aug 14, 2024 0.0007 0.0007 0.0006 0.0006 4,730,300 -0.00(-14.29%)
Aug 13, 2024 0.0008 0.0008 0.0006 0.0007 4,002,665 -0.00(-12.50%)
Aug 09, 2024 0.0008 21 +0.00(+14.29%)
Aug 08, 2024 0.0007 0.0007 0.0007 0.0007 4,890,000 +0.00(+0.00%)
Aug 07, 2024 0.0007 0.0008 0.0006 0.0007 20,171,940 +0.00(+0.00%)
Aug 05, 2024 0.0007 0 +0.00(+0.00%)
Aug 02, 2024 0.0007 0.0008 0.0007 0.0007 15,195,366 +0.00(+0.00%)
Aug 01, 2024 0.0007 0.0007 0.0007 0.0007 12,000 +0.00(+0.00%)
Jul 31, 2024 0.0006 0.0007 0.0006 0.0007 1,491,368 +0.00(+0.00%)
Jul 30, 2024 0.0008 0.0008 0.0006 0.0007 3,250,210 -0.00(-12.50%)
Jul 29, 2024 0.0008 0.0008 0.0008 0.0008 22,300 +0.00(+0.00%)
Jul 26, 2024 0.0007 0.0008 0.0007 0.0008 3,458,786 +0.00(+14.29%)
Jul 25, 2024 0.0007 0.0008 0.0006 0.0007 8,807,711 +0.00(+0.00%)
Jul 23, 2024 0.0007 0 +0.00(+0.00%)
Jul 22, 2024 0.0007 0.0007 0.0007 0.0007 500,000 -0.00(-12.50%)
Jul 19, 2024 0.0007 0.0008 0.0007 0.0008 405,909 +0.00(+0.00%)
Jul 18, 2024 0.0007 0.0008 0.0007 0.0008 2,074,000 +0.00(+14.29%)
Jul 17, 2024 0.0007 0.0007 0.0007 0.0007 264,363 +0.00(+0.00%)
Jul 16, 2024 0.0006 0.0008 0.0006 0.0007 4,634,486 +0.00(+0.00%)
Jul 15, 2024 0.0007 0.0008 0.0006 0.0007 7,628,271 -0.00(-12.50%)
Jul 11, 2024 0.0008 0 +0.00(+14.29%)
Jul 10, 2024 0.0007 0.0008 0.0007 0.0007 6,018,308 -0.00(-12.50%)
Jul 09, 2024 0.0009 0.0009 0.0007 0.0008 3,809,901 -0.00(-11.11%)
Jul 08, 2024 0.0008 0.0009 0.0008 0.0009 93,500 +0.00(+12.50%)
Jul 05, 2024 0.0009 0.0009 0.0008 0.0008 7,251,689 +0.00(+0.00%)
Jul 03, 2024 0.0008 0.0008 0.0008 0.0008 10,000 +0.00(+0.00%)
Jul 02, 2024 0.0008 0.0010 0.0008 0.0008 10,823,085 +0.00(+0.00%)
Jul 01, 2024 0.0009 0.0009 0.0008 0.0008 1,120,625 -0.00(-11.11%)
Jun 28, 2024 0.0008 0.0009 0.0008 0.0009 752,660 +0.00(+0.00%)
Jun 26, 2024 0.0009 0 +0.00(+0.00%)
Jun 25, 2024 0.0008 0.0009 0.0008 0.0009 1,636,020 +0.00(+0.00%)
Jun 24, 2024 0.0008 0.0009 0.0008 0.0009 16,479,500 +0.00(+0.00%)
Jun 20, 2024 0.0009 0 +0.00(+0.00%)
Jun 18, 2024 0.0009 0.0009 0.0008 0.0009 2,709,100 +0.00(+0.00%)
Jun 17, 2024 0.0009 0.0009 0.0009 0.0009 1,070,021 +0.00(+0.00%)
Jun 14, 2024 0.0009 0.0009 0.0009 0.0009 500 +0.00(+0.00%)
Jun 13, 2024 0.0009 0.0009 0.0008 0.0009 2,301,739 +0.00(+12.50%)
Jun 12, 2024 0.0008 0.0008 0.0008 0.0008 9,943,324 +0.00(+0.00%)
Jun 11, 2024 0.0009 0.0011 0.0008 0.0008 12,292,005 -0.00(-20.00%)
Jun 10, 2024 0.0011 0.0011 0.0010 0.0010 13,317,947 -0.00(-9.09%)
Jun 07, 2024 0.0011 0.0012 0.0011 0.0011 1,063,870 -0.00(-8.33%)
Jun 06, 2024 0.0010 0.0013 0.0010 0.0012 360,140 +0.00(+0.00%)
Jun 05, 2024 0.0012 0.0014 0.0012 0.0012 3,187,000 +0.00(+9.09%)
Jun 04, 2024 0.0012 0.0014 0.0010 0.0011 15,899,294 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.