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

American Diversified Holdings Corp (OP:ADHC)

0.0020 -0.0002 (-9.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 0.0022 0.0022 0.0019 0.0020 34,306,696 -0.00(-9.09%)
Jul 24, 2025 0.0022 0.0023 0.0020 0.0022 16,177,832 +0.00(+4.76%)
Jul 23, 2025 0.0021 0.0023 0.0020 0.0021 28,542,548 +0.00(+5.00%)
Jul 22, 2025 0.0022 0.0022 0.0019 0.0020 22,090,100 -0.00(-9.09%)
Jul 21, 2025 0.0022 0.0022 0.0020 0.0022 4,532,157 +0.00(+0.00%)
Jul 18, 2025 0.0022 0.0022 0.0018 0.0022 4,426,475 +0.00(+15.79%)
Jul 17, 2025 0.0018 0.0022 0.0017 0.0019 5,156,738 +0.00(+5.56%)
Jul 16, 2025 0.0018 0.0020 0.0017 0.0018 3,453,948 +0.00(+0.00%)
Jul 15, 2025 0.0017 0.0018 0.0017 0.0018 2,037,575 +0.00(+0.00%)
Jul 14, 2025 0.0016 0.0019 0.0016 0.0018 7,347,226 -0.00(-5.26%)
Jul 11, 2025 0.0018 0.0019 0.0016 0.0019 3,271,737 +0.00(+11.76%)
Jul 10, 2025 0.0019 0.0019 0.0017 0.0017 12,384,478 -0.00(-10.53%)
Jul 09, 2025 0.0022 0.0022 0.0019 0.0019 5,271,905 -0.00(-9.52%)
Jul 08, 2025 0.0021 0.0022 0.0019 0.0021 4,474,020 +0.00(+0.00%)
Jul 07, 2025 0.0022 0.0022 0.0021 0.0021 6,173,872 -0.00(-4.55%)
Jul 03, 2025 0.0022 0.0022 0.0020 0.0022 2,424,940 +0.00(+0.00%)
Jul 02, 2025 0.0020 0.0023 0.0020 0.0022 10,285,591 +0.00(+10.00%)
Jul 01, 2025 0.0022 0.0022 0.0019 0.0020 6,149,600 -0.00(-9.09%)
Jun 30, 2025 0.0018 0.0023 0.0018 0.0022 18,728,530 +0.00(+22.22%)
Jun 27, 2025 0.0017 0.0018 0.0015 0.0018 13,136,677 +0.00(+5.88%)
Jun 26, 2025 0.0018 0.0018 0.0016 0.0017 11,626,748 +0.00(+0.00%)
Jun 25, 2025 0.0018 0.0018 0.0016 0.0017 5,134,816 +0.00(+6.25%)
Jun 24, 2025 0.0017 0.0018 0.0016 0.0016 43,689,696 -0.00(-5.88%)
Jun 23, 2025 0.0018 0.0018 0.0017 0.0017 13,206,852 +0.00(+0.00%)
Jun 20, 2025 0.0017 0.0018 0.0017 0.0017 8,800,052 +0.00(+0.00%)
Jun 18, 2025 0.0018 0.0019 0.0017 0.0017 15,707,759 -0.00(-10.53%)
Jun 17, 2025 0.0022 0.0025 0.0016 0.0019 61,306,776 -0.00(-17.39%)
Jun 16, 2025 0.0024 0.0025 0.0021 0.0023 10,270,599 -0.00(-8.00%)
Jun 13, 2025 0.0021 0.0025 0.0019 0.0025 13,606,592 +0.00(+38.89%)
Jun 12, 2025 0.0019 0.0021 0.0017 0.0018 14,579,192 -0.00(-5.26%)
Jun 11, 2025 0.0019 0.0021 0.0017 0.0019 37,283,960 +0.00(+5.56%)
Jun 10, 2025 0.0020 0.0021 0.0017 0.0018 63,265,944 -0.00(-5.26%)
Jun 09, 2025 0.0021 0.0021 0.0018 0.0019 3,521,348 -0.00(-9.52%)
Jun 06, 2025 0.0017 0.0021 0.0016 0.0021 17,778,720 +0.00(+23.53%)
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%)
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.