Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.0011 +0.0001 (+10.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Jan 31, 2022 0.0022 0.0023 0.0022 0.0022 857,295 +0.00(+4.76%)
Jan 28, 2022 0.0021 0.0022 0.0021 0.0021 808,125 +0.00(+0.00%)
Jan 27, 2022 0.0022 0.0023 0.0021 0.0021 3,902,178 -0.00(-4.55%)
Jan 26, 2022 0.0021 0.0022 0.0021 0.0022 539,000 +0.00(+4.76%)
Jan 25, 2022 0.0020 0.0022 0.0019 0.0021 1,777,000 +0.00(+10.53%)
Jan 24, 2022 0.0022 0.0022 0.0018 0.0019 6,988,574 -0.00(-13.64%)
Jan 21, 2022 0.0023 0.0023 0.0021 0.0022 4,294,500 +0.00(+0.00%)
Jan 20, 2022 0.0024 0.0024 0.0022 0.0022 7,720,627 -0.00(-8.33%)
Jan 19, 2022 0.0023 0.0024 0.0023 0.0024 1,925,130 +0.00(+0.00%)
Jan 18, 2022 0.0026 0.0026 0.0024 0.0024 3,673,366 -0.00(-7.69%)
Jan 14, 2022 0.0026 0 +0.00(+4.00%)
Jan 13, 2022 0.0026 0.0026 0.0024 0.0025 6,407,334 +0.00(+4.17%)
Jan 12, 2022 0.0026 0.0027 0.0024 0.0024 1,468,219 -0.00(-7.69%)
Jan 11, 2022 0.0024 0.0028 0.0024 0.0026 3,076,961 +0.00(+4.00%)
Jan 10, 2022 0.0025 0.0026 0.0025 0.0025 3,150,000 +0.00(+0.00%)
Jan 07, 2022 0.0026 0.0026 0.0024 0.0025 6,865,652 -0.00(-3.85%)
Jan 06, 2022 0.0025 0.0026 0.0023 0.0026 8,008,305 +0.00(+0.00%)
Jan 05, 2022 0.0027 0.0028 0.0024 0.0026 7,461,885 -0.00(-7.14%)
Jan 04, 2022 0.0030 0.0031 0.0024 0.0028 9,707,384 -0.00(-6.67%)
Jan 03, 2022 0.0031 0.0032 0.0026 0.0030 12,009,963 +0.00(+11.11%)
Dec 31, 2021 0.0037 0.0040 0.0026 0.0027 31,087,612 -0.00(-27.03%)
Dec 30, 2021 0.0055 0.0055 0.0034 0.0037 61,875,588 -0.00(-5.13%)
Dec 29, 2021 0.0021 0.0042 0.0021 0.0039 72,510,160 +0.00(+77.27%)
Dec 28, 2021 0.0023 0.0024 0.0021 0.0022 4,080,291 -0.00(-4.35%)
Dec 27, 2021 0.0026 0.0026 0.0022 0.0023 8,678,078 -0.00(-11.54%)
Dec 23, 2021 0.0025 0.0026 0.0025 0.0026 5,578,766 +0.00(+4.00%)
Dec 22, 2021 0.0025 0.0026 0.0023 0.0025 6,822,445 +0.00(+0.00%)
Dec 21, 2021 0.0023 0.0027 0.0023 0.0025 8,042,516 +0.00(+4.17%)
Dec 20, 2021 0.0026 0.0026 0.0023 0.0024 5,508,175 -0.00(-11.11%)
Dec 17, 2021 0.0029 0.0030 0.0026 0.0027 2,439,319 -0.00(-6.90%)
Dec 16, 2021 0.0024 0.0030 0.0024 0.0029 6,134,406 +0.00(+7.41%)
Dec 15, 2021 0.0029 0.0031 0.0025 0.0027 2,703,958 -0.00(-12.90%)
Dec 14, 2021 0.0025 0.0032 0.0025 0.0031 8,698,548 +0.00(+24.00%)
Dec 13, 2021 0.0026 0.0029 0.0025 0.0025 3,100,716 -0.00(-3.85%)
Dec 10, 2021 0.0024 0.0029 0.0023 0.0026 10,608,219 +0.00(+8.33%)
Dec 09, 2021 0.0026 0.0027 0.0023 0.0024 4,983,550 -0.00(-4.00%)
Dec 08, 2021 0.0025 0.0028 0.0023 0.0025 5,207,483 +0.00(+0.00%)
Dec 07, 2021 0.0025 0.0029 0.0025 0.0025 3,735,185 -0.00(-7.41%)
Dec 06, 2021 0.0025 0.0027 0.0025 0.0027 3,437,956 +0.00(+3.85%)
Dec 03, 2021 0.0026 0.0029 0.0026 0.0026 463,048 -0.00(-3.70%)
Dec 02, 2021 0.0027 0.0027 0.0026 0.0027 1,047,969 +0.00(+0.00%)
Dec 01, 2021 0.0027 0.0032 0.0026 0.0027 1,968,345 -0.00(-6.90%)
Nov 30, 2021 0.0029 0.0031 0.0026 0.0029 494,537 -0.00(-9.38%)
Nov 29, 2021 0.0026 0.0033 0.0026 0.0032 1,311,195 +0.00(+10.34%)
Nov 26, 2021 0.0027 0.0031 0.0027 0.0029 535,801 -0.00(-3.33%)
Nov 24, 2021 0.0027 0.0030 0.0027 0.0030 661,095 +0.00(+11.11%)
Nov 23, 2021 0.0032 0.0032 0.0027 0.0027 1,730,689 -0.00(-15.62%)
Nov 22, 2021 0.0031 0.0035 0.0028 0.0032 1,436,056 +0.00(+6.67%)
Nov 19, 2021 0.0029 0.0034 0.0029 0.0030 1,942,507 -0.00(-11.76%)
Nov 18, 2021 0.0035 0.0034 0.0028 0.0034 1,203,490 +0.00(+0.00%)
Nov 17, 2021 0.0030 0.0034 0.0030 0.0034 2,876,000 +0.00(+9.68%)
Nov 16, 2021 0.0028 0.0033 0.0028 0.0031 1,661,340 +0.00(+10.71%)
Nov 15, 2021 0.0031 0.0031 0.0028 0.0028 920,095 -0.00(-6.67%)
Nov 12, 2021 0.0028 0.0038 0.0028 0.0030 2,495,799 +0.00(+7.14%)
Nov 11, 2021 0.0033 0.0033 0.0027 0.0028 2,821,724 -0.00(-3.45%)
Nov 10, 2021 0.0033 0.0029 1,190,401 -0.00(-6.45%)
Nov 09, 2021 0.0027 0.0032 0.0027 0.0031 803,364 +0.00(+14.81%)
Nov 08, 2021 0.0034 0.0034 0.0027 0.0027 4,442,246 -0.00(-10.00%)
Nov 05, 2021 0.0027 0.0033 0.0027 0.0030 5,779,384 +0.00(+11.11%)
Nov 04, 2021 0.0025 0.0030 0.0025 0.0027 11,970,429 +0.00(+3.85%)
Nov 03, 2021 0.0028 0.0031 0.0026 0.0026 4,521,095 -0.00(-10.34%)
Nov 02, 2021 0.0033 0.0033 0.0027 0.0029 11,248,230 -0.00(-9.38%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.