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 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, May 31, 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 (%)
Jul 30, 2014 0.0379 0.0379 0.0379 0 -0.00(-5.25%)
Jul 29, 2014 0.0393 0.0400 0.0380 0.0400 178,400 +0.00(+2.56%)
Jul 28, 2014 0.0385 0.0390 0.0350 0.0390 525,800 +0.00(+1.30%)
Jul 25, 2014 0.0340 0.0385 0.0340 0.0385 1,094,613 +0.00(+10.00%)
Jul 24, 2014 0.0378 0.0379 0.0300 0.0350 239,723 -0.00(-7.65%)
Jul 23, 2014 0.0330 0.0380 0.0330 0.0379 801,710 +0.00(+2.43%)
Jul 22, 2014 0.0370 0.0370 0.0320 0.0370 940,411 +0.00(+0.00%)
Jul 21, 2014 0.0370 0.0379 0.0320 0.0370 393,002 -0.00(-2.63%)
Jul 18, 2014 0.0389 0.0389 0.0276 0.0380 125,878 -0.00(-2.56%)
Jul 17, 2014 0.0400 0.0400 0.0270 0.0390 277,236 -0.00(-4.88%)
Jul 16, 2014 0.0500 0.0500 0.0205 0.0410 2,987,881 -0.01(-25.32%)
Jul 14, 2014 0.0549 0.0549 0.0549 0 +0.00(+1.67%)
Jul 11, 2014 0.0500 0.0560 0.0450 0.0540 109,903 -0.00(-3.57%)
Jul 10, 2014 0.0350 0.0560 0.0350 0.0560 152,031 +0.01(+12.00%)
Jul 08, 2014 0.0500 0.0500 0.0500 0 +0.00(+5.26%)
Jul 07, 2014 0.0475 0.0574 0.0467 0.0475 243,052 -0.01(-17.25%)
Jul 03, 2014 0.0574 0.0574 0.0574 0 -0.00(-1.03%)
Jul 02, 2014 0.0500 0.0580 0.0450 0.0580 51,427 +0.01(+16.70%)
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.