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 )

0.0012 +0.0002 (+20.00%)
Streaming Delayed Price Updated: 12:56 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 (%)
Sep 30, 2022 0.0019 0.0021 0.0019 0.0020 58,452 +0.00(+5.26%)
Sep 29, 2022 0.0019 0.0020 0.0019 0.0019 169,700 +0.00(+0.00%)
Sep 28, 2022 0.0020 0.0021 0.0019 0.0019 343,113 -0.00(-9.52%)
Sep 27, 2022 0.0020 0.0022 0.0019 0.0021 1,531,726 +0.00(+0.00%)
Sep 26, 2022 0.0022 0.0022 0.0020 0.0021 2,615,304 +0.00(+0.00%)
Sep 23, 2022 0.0021 0.0022 0.0020 0.0021 5,561,078 +0.00(+0.00%)
Sep 22, 2022 0.0022 0.0023 0.0021 0.0021 5,829,000 -0.00(-8.70%)
Sep 21, 2022 0.0024 0.0024 0.0023 0.0023 923,847 +0.00(+0.00%)
Sep 20, 2022 0.0024 0.0024 0.0023 0.0023 410,000 -0.00(-4.17%)
Sep 19, 2022 0.0024 0.0026 0.0024 0.0024 158,918 +0.00(+0.00%)
Sep 16, 2022 0.0026 0.0026 0.0024 0.0024 403,680 +0.00(+0.00%)
Sep 15, 2022 0.0028 0.0028 0.0024 0.0024 234,037 -0.00(-7.69%)
Sep 14, 2022 0.0024 0.0026 0.0023 0.0026 2,380,304 +0.00(+13.04%)
Sep 13, 2022 0.0025 0.0027 0.0023 0.0023 4,204,065 -0.00(-11.54%)
Sep 12, 2022 0.0024 0.0032 0.0022 0.0026 3,048,328 +0.00(+13.04%)
Sep 09, 2022 0.0024 0.0024 0.0023 0.0023 56,600 -0.00(-4.17%)
Sep 08, 2022 0.0021 0.0024 0.0021 0.0024 417,527 +0.00(+4.35%)
Sep 07, 2022 0.0024 0.0024 0.0021 0.0023 315,633 +0.00(+4.55%)
Sep 06, 2022 0.0022 0.0024 0.0022 0.0022 1,307,794 +0.00(+0.00%)
Sep 02, 2022 0.0022 0.0024 0.0022 0.0022 849,951 -0.00(-4.35%)
Sep 01, 2022 0.0022 0.0023 0.0022 0.0023 684,461 +0.00(+4.55%)
Aug 31, 2022 0.0022 0.0023 0.0021 0.0022 3,251,656 +0.00(+0.00%)
Aug 30, 2022 0.0023 0.0023 0.0021 0.0022 2,384,333 -0.00(-4.35%)
Aug 29, 2022 0.0023 0.0024 0.0022 0.0023 2,140,016 -0.00(-4.17%)
Aug 26, 2022 0.0025 0.0025 0.0024 0.0024 958,790 -0.00(-4.00%)
Aug 25, 2022 0.0025 0.0026 0.0025 0.0025 1,013,484 -0.00(-3.85%)
Aug 24, 2022 0.0027 0.0028 0.0025 0.0026 349,974 -0.00(-3.70%)
Aug 23, 2022 0.0027 0.0029 0.0027 0.0027 1,275,701 +0.00(+0.00%)
Aug 22, 2022 0.0029 0.0029 0.0026 0.0027 839,345 +0.00(+0.00%)
Aug 19, 2022 0.0028 0.0029 0.0027 0.0027 448,806 -0.00(-6.90%)
Aug 18, 2022 0.0031 0.0031 0.0026 0.0029 3,634,305 -0.00(-6.45%)
Aug 17, 2022 0.0029 0.0035 0.0026 0.0031 5,163,246 +0.00(+6.90%)
Aug 16, 2022 0.0027 0.0029 0.0026 0.0029 3,282,960 +0.00(+7.41%)
Aug 15, 2022 0.0030 0.0032 0.0027 0.0027 3,864,873 -0.00(-10.00%)
Aug 12, 2022 0.0030 0.0033 0.0030 0.0030 979,900 -0.00(-3.23%)
Aug 11, 2022 0.0028 0.0035 0.0028 0.0031 2,813,168 +0.00(+0.00%)
Aug 10, 2022 0.0030 0.0031 0.0028 0.0031 995,223 -0.00(-3.13%)
Aug 09, 2022 0.0028 0.0039 0.0027 0.0032 2,552,672 +0.00(+14.29%)
Aug 08, 2022 0.0027 0.0031 0.0027 0.0028 1,744,058 -0.00(-6.67%)
Aug 05, 2022 0.0028 0.0030 0.0027 0.0030 3,726,496 +0.00(+0.00%)
Aug 04, 2022 0.0034 0.0034 0.0028 0.0030 5,670,436 -0.00(-9.09%)
Aug 03, 2022 0.0037 0.0037 0.0029 0.0033 9,178,196 -0.00(-5.71%)
Aug 02, 2022 0.0039 0.0042 0.0035 0.0035 4,540,050 -0.00(-10.26%)
Aug 01, 2022 0.0045 0.0045 0.0037 0.0039 12,567,166 +0.00(+0.00%)
Jul 29, 2022 0.0043 0.0045 0.0037 0.0039 7,720,528 -0.00(-7.14%)
Jul 28, 2022 0.0044 0.0046 0.0039 0.0042 7,963,794 +0.00(+5.00%)
Jul 27, 2022 0.0043 0.0045 0.0037 0.0040 16,484,189 +0.00(+2.56%)
Jul 26, 2022 0.0040 0.0044 0.0034 0.0039 19,296,440 +0.00(+5.41%)
Jul 25, 2022 0.0033 0.0038 0.0032 0.0037 33,134,208 +0.00(+19.35%)
Jul 22, 2022 0.0035 0.0035 0.0028 0.0031 2,690,345 -0.00(-8.82%)
Jul 21, 2022 0.0031 0.0035 0.0027 0.0034 8,428,030 +0.00(+13.33%)
Jul 20, 2022 0.0030 0.0033 0.0028 0.0030 4,121,228 +0.00(+7.14%)
Jul 19, 2022 0.0028 0.0033 0.0027 0.0028 10,779,313 +0.00(+3.70%)
Jul 18, 2022 0.0034 0.0034 0.0022 0.0027 11,918,150 -0.00(-6.90%)
Jul 15, 2022 0.0028 0.0036 0.0026 0.0029 3,706,104 +0.00(+7.41%)
Jul 14, 2022 0.0029 0.0032 0.0026 0.0027 9,173,025 -0.00(-10.00%)
Jul 13, 2022 0.0028 0.0033 0.0028 0.0030 3,932,806 +0.00(+0.00%)
Jul 12, 2022 0.0033 0.0045 0.0029 0.0030 46,357,752 -0.00(-9.09%)
Jul 11, 2022 0.0050 0.0054 0.0032 0.0033 55,150,368 -0.00(-31.25%)
Jul 08, 2022 0.0047 0.0057 0.0043 0.0048 103,398,352 +0.00(+17.07%)
Jul 07, 2022 0.0041 0.0043 0.0038 0.0041 14,367,247 +0.00(+5.13%)
Jul 06, 2022 0.0034 0.0039 0.0034 0.0039 13,111,756 +0.00(+21.87%)
Jul 05, 2022 0.0026 0.0034 0.0026 0.0032 8,091,456 +0.00(+23.08%)
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.