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 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 16, 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, 2020 0.0013 0.0013 0.0013 0.0013 900,000 +0.00(+0.00%)
Sep 29, 2020 0.0015 0.0015 0.0013 0.0013 4,043,880 -0.00(-13.33%)
Sep 28, 2020 0.0018 0.0023 0.0015 0.0015 19,915,608 -0.00(-6.25%)
Sep 25, 2020 0.0016 0.0016 0.0016 0.0016 310,000 -0.00(-11.11%)
Sep 24, 2020 0.0012 0.0018 0.0012 0.0018 1,935,502 +0.00(+38.46%)
Sep 23, 2020 0.0016 0.0016 0.0013 0.0013 1,657,335 +0.00(+0.00%)
Sep 22, 2020 0.0014 0.0014 0.0013 0.0013 250,000 -0.00(-7.14%)
Sep 21, 2020 0.0016 0.0016 0.0014 0.0014 20,000 -0.00(-17.65%)
Sep 18, 2020 0.0014 0.0017 0.0014 0.0017 388,300 +0.00(+30.77%)
Sep 17, 2020 0.0014 0.0014 0.0013 0.0013 3,000,000 -0.00(-23.53%)
Sep 16, 2020 0.0014 0.0017 0.0014 0.0017 964,285 +0.00(+0.00%)
Sep 15, 2020 0.0015 0.0017 0.0015 0.0017 1,122,000 +0.00(+6.25%)
Sep 11, 2020 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Sep 10, 2020 0.0014 0.0015 0.0013 0.0015 1,276,044 +0.00(+7.14%)
Sep 09, 2020 0.0014 0.0014 0.0014 0.0014 350,001 -0.00(-6.67%)
Sep 04, 2020 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Sep 03, 2020 0.0013 0.0016 0.0013 0.0015 87,737 +0.00(+15.38%)
Sep 02, 2020 0.0015 0.0018 0.0013 0.0013 2,277,867 -0.00(-27.78%)
Sep 01, 2020 0.0017 0.0018 0.0015 0.0018 566,000 +0.00(+12.50%)
Aug 28, 2020 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Aug 27, 2020 0.0016 0.0017 0.0015 0.0017 182,000 +0.00(+0.00%)
Aug 26, 2020 0.0017 0.0017 0.0017 0.0017 825,000 +0.00(+30.77%)
Aug 24, 2020 0.0013 0.0013 0.0013 0 -0.00(-18.75%)
Aug 21, 2020 0.0014 0.0016 0.0013 0.0016 302,000 +0.00(+6.67%)
Aug 20, 2020 0.0016 0.0016 0.0015 0.0015 7,275 -0.00(-16.67%)
Aug 19, 2020 0.0018 0.0018 0.0018 5 +0.00(+0.00%)
Aug 17, 2020 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
Aug 14, 2020 0.0016 0.0016 0.0016 0.0016 1,540,000 +0.00(+6.67%)
Aug 13, 2020 0.0014 0.0015 0.0014 0.0015 220,100 +0.00(+0.00%)
Aug 12, 2020 0.0016 0.0016 0.0013 0.0015 2,501,000 -0.00(-11.76%)
Aug 11, 2020 0.0017 0.0017 0.0017 0.0017 95,009 +0.00(+6.25%)
Aug 10, 2020 0.0014 0.0016 0.0014 0.0016 1,897,500 +0.00(+14.29%)
Aug 07, 2020 0.0016 0.0016 0.0014 0.0014 1,573,500 -0.00(-12.50%)
Aug 06, 2020 0.0017 0.0017 0.0014 0.0016 765,555 +0.00(+6.67%)
Aug 05, 2020 0.0017 0.0018 0.0013 0.0015 15,845,520 -0.00(-6.25%)
Aug 04, 2020 0.0018 0.0018 0.0016 0.0016 1,280,000 -0.00(-5.88%)
Aug 03, 2020 0.0016 0.0018 0.0016 0.0017 2,227,600 +0.00(+6.25%)
Jul 31, 2020 0.0015 0.0017 0.0015 0.0016 5,337,700 -0.00(-20.00%)
Jul 28, 2020 0.0020 0.0020 0.0020 0 +0.00(+25.00%)
Jul 27, 2020 0.0016 0.0020 0.0016 0.0016 300,000 +0.00(+0.00%)
Jul 24, 2020 0.0018 0.0018 0.0016 0.0016 100,000 +0.00(+6.67%)
Jul 23, 2020 0.0015 0.0015 0.0015 0.0015 10,000 -0.00(-16.67%)
Jul 22, 2020 0.0020 0.0020 0.0018 0.0018 149,090 +0.00(+20.00%)
Jul 21, 2020 0.0019 0.0020 0.0015 0.0015 5,684,663 -0.00(-31.82%)
Jul 17, 2020 0.0022 0.0022 0.0022 0 +0.00(+15.79%)
Jul 16, 2020 0.0016 0.0019 0.0015 0.0019 203,000 +0.00(+5.56%)
Jul 15, 2020 0.0018 0.0021 0.0018 0.0018 1,010,003 +0.00(+0.00%)
Jul 14, 2020 0.0021 0.0021 0.0018 0.0018 505,001 -0.00(-25.00%)
Jul 13, 2020 0.0020 0.0024 0.0019 0.0024 571,486 +0.00(+0.00%)
Jul 10, 2020 0.0019 0.0024 0.0019 0.0024 203,100 +0.00(+0.00%)
Jul 09, 2020 0.0021 0.0024 0.0019 0.0024 2,964,200 +0.00(+4.35%)
Jul 08, 2020 0.0020 0.0024 0.0020 0.0023 1,517,501 +0.00(+9.52%)
Jul 07, 2020 0.0015 0.0022 0.0015 0.0021 4,595,500 +0.00(+23.53%)
Jul 06, 2020 0.0017 0.0017 0.0015 0.0017 405,396 +0.00(+13.33%)
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.