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 )

0.0010 -0.0002 (-16.67%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
Dec 31, 2020 0.0039 0.0039 0.0039 36,204,616 +0.00(+5.41%)
Dec 30, 2020 0.0040 0.0048 0.0032 0.0037 36,204,616 -0.00(-5.13%)
Dec 29, 2020 0.0039 0.0044 0.0034 0.0039 14,876,542 +0.00(+0.00%)
Dec 28, 2020 0.0033 0.0047 0.0032 0.0039 30,148,848 +0.00(+14.71%)
Dec 24, 2020 0.0036 0.0036 0.0031 0.0034 3,763,900 -0.00(-5.56%)
Dec 23, 2020 0.0036 0.0040 0.0031 0.0036 8,749,107 -0.00(-10.00%)
Dec 22, 2020 0.0030 0.0042 0.0030 0.0040 9,378,222 +0.00(+17.65%)
Dec 21, 2020 0.0032 0.0038 0.0029 0.0034 9,395,831 -0.00(-10.53%)
Dec 18, 2020 0.0033 0.0038 0.0026 0.0038 22,417,500 +0.00(+11.76%)
Dec 17, 2020 0.0044 0.0050 0.0032 0.0034 43,135,908 -0.00(-34.62%)
Dec 16, 2020 0.0047 0.0062 0.0043 0.0052 24,413,760 +0.00(+6.12%)
Dec 15, 2020 0.0056 0.0056 0.0045 0.0049 17,911,196 -0.00(-7.55%)
Dec 14, 2020 0.0057 0.0060 0.0041 0.0053 26,780,250 -0.00(-7.02%)
Dec 11, 2020 0.0054 0.0058 0.0036 0.0057 46,762,500 +0.00(+18.75%)
Dec 10, 2020 0.0030 0.0048 0.0029 0.0048 41,856,468 +0.00(+65.52%)
Dec 09, 2020 0.0042 0.0042 0.0029 0.0029 8,138,301 -0.00(-29.27%)
Dec 08, 2020 0.0040 0.0042 0.0033 0.0041 25,633,636 +0.00(+10.81%)
Dec 07, 2020 0.0033 0.0044 0.0028 0.0037 38,721,344 +0.00(+12.12%)
Dec 04, 2020 0.0028 0.0034 0.0025 0.0033 17,879,400 +0.00(+22.22%)
Dec 03, 2020 0.0027 0.0029 0.0026 0.0027 4,318,008 +0.00(+3.85%)
Dec 02, 2020 0.0030 0.0030 0.0025 0.0026 11,507,491 -0.00(-7.14%)
Dec 01, 2020 0.0026 0.0035 0.0024 0.0028 38,647,064 +0.00(+12.00%)
Nov 30, 2020 0.0030 0.0036 0.0024 0.0025 37,840,808 -0.00(-13.79%)
Nov 27, 2020 0.0029 0.0036 0.0029 0.0029 14,279,200 -0.00(-14.71%)
Nov 25, 2020 0.0029 0.0036 0.0024 0.0034 38,004,900 +0.00(+17.24%)
Nov 24, 2020 0.0040 0.0040 0.0027 0.0029 61,576,880 -0.00(-25.64%)
Nov 23, 2020 0.0025 0.0047 0.0023 0.0039 195,850,112 +0.00(+77.27%)
Nov 20, 2020 0.0013 0.0022 0.0013 0.0022 118,907,000 +0.00(+83.33%)
Nov 19, 2020 0.0013 0.0013 0.0012 0.0012 2,587,700 -0.00(-14.29%)
Nov 18, 2020 0.0014 0.0014 0.0012 0.0014 9,112,581 +0.00(+7.69%)
Nov 17, 2020 0.0012 0.0015 0.0011 0.0013 17,505,724 +0.00(+8.33%)
Nov 16, 2020 0.0015 0.0015 0.0011 0.0012 10,957,819 -0.00(-7.69%)
Nov 13, 2020 0.0014 0.0018 0.0012 0.0013 24,861,598 -0.00(-7.14%)
Nov 12, 2020 0.0013 0.0016 0.0013 0.0014 11,112,589 -0.00(-6.67%)
Nov 11, 2020 0.0013 0.0015 0.0011 0.0015 5,438,340 +0.00(+0.00%)
Nov 10, 2020 0.0013 0.0015 0.0012 0.0015 4,605,500 +0.00(+7.14%)
Nov 09, 2020 0.0015 0.0016 0.0013 0.0014 4,899,988 -0.00(-17.65%)
Nov 06, 2020 0.0014 0.0018 0.0012 0.0017 13,665,900 +0.00(+21.43%)
Nov 05, 2020 0.0015 0.0016 0.0014 0.0014 7,976,180 -0.00(-12.50%)
Nov 04, 2020 0.0018 0.0018 0.0014 0.0016 18,076,744 -0.00(-11.11%)
Nov 03, 2020 0.0019 0.0024 0.0014 0.0018 93,613,128 +0.00(+38.46%)
Nov 02, 2020 0.0014 0.0017 0.0012 0.0013 10,211,932 +0.00(+18.18%)
Oct 30, 2020 0.0013 0.0014 0.0011 0.0011 3,882,900 -0.00(-8.33%)
Oct 29, 2020 0.0014 0.0014 0.0011 0.0012 3,338,900 -0.00(-7.69%)
Oct 28, 2020 0.0012 0.0015 0.0011 0.0013 8,854,175 -0.00(-7.14%)
Oct 27, 2020 0.0015 0.0016 0.0012 0.0014 11,674,780 -0.00(-6.67%)
Oct 26, 2020 0.0010 0.0017 0.0010 0.0015 20,675,934 +0.00(+36.36%)
Oct 23, 2020 0.0011 0.0011 0.0011 0.0011 1,485,000 +0.00(+0.00%)
Oct 22, 2020 0.0012 0.0012 0.0011 0.0011 1,225,013 -0.00(-8.33%)
Oct 21, 2020 0.0012 0.0012 0.0012 0.0012 347,348 +0.00(+0.00%)
Oct 20, 2020 0.0012 0.0012 0.0012 0.0012 72,652 +0.00(+0.00%)
Oct 19, 2020 0.0012 0.0012 0.0012 0.0012 86,666 +0.00(+0.00%)
Oct 16, 2020 0.0012 0.0012 0.0012 0.0012 100,000 +0.00(+0.00%)
Oct 15, 2020 0.0013 0.0013 0.0012 0.0012 1,340,000 +0.00(+0.00%)
Oct 14, 2020 0.0012 0.0012 0.0012 0.0012 375,000 +0.00(+0.00%)
Oct 13, 2020 0.0014 0.0014 0.0012 0.0012 404,602 -0.00(-14.29%)
Oct 12, 2020 0.0015 0.0015 0.0014 0.0014 3,387,701 +0.00(+16.67%)
Oct 09, 2020 0.0013 0.0013 0.0012 0.0012 430,000 -0.00(-14.29%)
Oct 08, 2020 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+0.00%)
Oct 06, 2020 0.0014 0.0014 0.0014 0 +0.00(+7.69%)
Oct 05, 2020 0.0013 0.0013 0.0013 0.0013 1,500,000 -0.00(-13.33%)
Oct 02, 2020 0.0015 0.0015 0.0015 0.0015 850,000 +0.00(+15.38%)
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.