Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Adia Nutrition Inc (OP:ADIA)

0.0850 +0.0006 (+0.71%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 8, 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 (%)
May 07, 2025 0.0760 0.0844 0.0760 0.0844 5,000 +0.01(+11.05%)
May 06, 2025 0.0760 0.0760 0.0760 0.0760 350 +0.02(+26.67%)
May 05, 2025 0.0600 0.0600 0.0600 0.0600 29,968 +0.00(+8.89%)
May 02, 2025 0.0700 0.0850 0.0551 0.0551 11,200 -0.01(-21.29%)
May 01, 2025 0.0700 0.0775 0.0700 0.0700 111,610 -0.00(-6.67%)
Apr 30, 2025 0.0750 0.0750 0.0750 0.0750 170 +0.02(+36.36%)
Apr 29, 2025 0.0550 0.0550 0.0550 0.0550 35,522 +0.00(+0.00%)
Apr 24, 2025 0.0550 0 -0.03(-35.29%)
Apr 23, 2025 0.0850 0.0850 0.0850 0.0850 132 +0.03(+41.67%)
Apr 22, 2025 0.0778 0.0778 0.0600 0.0600 9,247 +0.00(+0.00%)
Apr 17, 2025 0.0600 0 -0.00(-0.17%)
Apr 16, 2025 0.0700 0.0700 0.0601 0.0601 221,496 -0.01(-14.14%)
Apr 15, 2025 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Apr 14, 2025 0.0800 0.0800 0.0700 0.0700 7,900 -0.01(-12.50%)
Apr 11, 2025 0.0800 0.0800 0.0800 0.0800 135 +0.00(+0.00%)
Apr 10, 2025 0.0700 0.0800 0.0700 0.0800 20,000 +0.01(+14.29%)
Apr 09, 2025 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Apr 07, 2025 0.0700 0 +0.00(+0.00%)
Apr 04, 2025 0.0800 0.0800 0.0700 0.0700 43,800 -0.02(-22.22%)
Apr 03, 2025 0.0900 0.0900 0.0900 0.0900 185 +0.00(+0.00%)
Apr 02, 2025 0.0900 0.0900 0.0850 0.0900 2,150 +0.00(+0.00%)
Apr 01, 2025 0.0800 0.0900 0.0700 0.0900 6,555 +0.01(+12.50%)
Mar 31, 2025 0.0800 0.0850 0.0800 0.0800 36,620 +0.00(+0.00%)
Mar 28, 2025 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Mar 27, 2025 0.0800 0.0800 0.0800 0.0800 8,600 +0.00(+0.13%)
Mar 26, 2025 0.0900 0.0900 0.0700 0.0799 62,942 -0.01(-11.22%)
Mar 25, 2025 0.0701 0.0900 0.0700 0.0900 57,655 +0.00(+0.00%)
Mar 21, 2025 0.0900 0 +0.00(+0.22%)
Mar 20, 2025 0.0800 0.0900 0.0800 0.0898 29,500 +0.01(+11.55%)
Mar 19, 2025 0.0805 0.0805 0.0805 0.0805 1,500 -0.01(-10.56%)
Mar 18, 2025 0.0900 0.0900 0.0700 0.0900 12,100 +0.01(+12.36%)
Mar 17, 2025 0.0800 0.0801 0.0700 0.0801 17,294 -0.01(-11.00%)
Mar 14, 2025 0.0900 0.0950 0.0890 0.0900 115,337 +0.00(+2.97%)
Mar 13, 2025 0.0710 0.0874 0.0710 0.0874 8,190 -0.00(-2.89%)
Mar 12, 2025 0.0800 0.0900 0.0800 0.0900 13,750 +0.01(+12.50%)
Mar 11, 2025 0.0700 0.0800 0.0700 0.0800 19,492 -0.01(-10.91%)
Mar 10, 2025 0.0900 0.0900 0.0700 0.0898 51,823 +0.00(+1.35%)
Mar 07, 2025 0.0886 0.0886 0.0886 0.0886 1,492 -0.00(-1.23%)
Mar 06, 2025 0.0800 0.0900 0.0650 0.0897 68,050 +0.01(+12.12%)
Mar 05, 2025 0.0890 0.0900 0.0750 0.0800 50,470 +0.00(+0.00%)
Mar 04, 2025 0.0800 0.0825 0.0725 0.0800 61,100 +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.