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 (%)
Jun 30, 2022 0.0024 0.0026 0.0023 0.0026 1,603,302 +0.00(+8.33%)
Jun 29, 2022 0.0028 0.0029 0.0024 0.0024 697,236 +0.00(+0.00%)
Jun 28, 2022 0.0024 0.0026 0.0024 0.0024 1,849,208 +0.00(+0.00%)
Jun 27, 2022 0.0025 0.0026 0.0023 0.0024 2,893,187 +0.00(+0.00%)
Jun 24, 2022 0.0023 0.0024 0.0021 0.0024 4,712,258 +0.00(+9.09%)
Jun 23, 2022 0.0022 0.0024 0.0021 0.0022 2,527,454 -0.00(-4.35%)
Jun 22, 2022 0.0020 0.0028 0.0020 0.0023 15,373,122 +0.00(+15.00%)
Jun 21, 2022 0.0020 0.0021 0.0020 0.0020 6,395,133 +0.00(+0.00%)
Jun 17, 2022 0.0017 0.0023 0.0017 0.0020 14,496,002 +0.00(+17.65%)
Jun 16, 2022 0.0018 0.0021 0.0017 0.0017 15,782,325 -0.00(-10.53%)
Jun 15, 2022 0.0018 0.0020 0.0017 0.0019 5,746,167 +0.00(+0.00%)
Jun 14, 2022 0.0019 0.0020 0.0017 0.0019 12,869,162 +0.00(+0.00%)
Jun 13, 2022 0.0022 0.0023 0.0019 0.0019 12,027,395 -0.00(-17.39%)
Jun 10, 2022 0.0023 0.0024 0.0021 0.0023 8,929,223 +0.00(+0.00%)
Jun 09, 2022 0.0023 0.0024 0.0022 0.0023 5,016,845 +0.00(+4.55%)
Jun 08, 2022 0.0027 0.0027 0.0022 0.0022 24,052,448 -0.00(-18.52%)
Jun 07, 2022 0.0026 0.0027 0.0023 0.0027 11,219,410 +0.00(+8.00%)
Jun 06, 2022 0.0028 0.0029 0.0025 0.0025 17,198,164 -0.00(-7.41%)
Jun 03, 2022 0.0029 0.0032 0.0025 0.0027 20,169,856 -0.00(-10.00%)
Jun 02, 2022 0.0036 0.0037 0.0028 0.0030 15,495,461 -0.00(-16.67%)
Jun 01, 2022 0.0043 0.0047 0.0035 0.0036 38,313,176 -0.00(-12.20%)
May 31, 2022 0.0044 0.0044 0.0036 0.0041 37,342,104 +0.00(+0.00%)
May 27, 2022 0.0058 0.0059 0.0038 0.0041 84,018,480 -0.00(-31.67%)
May 26, 2022 0.0034 0.0061 0.0032 0.0060 72,978,816 +0.00(+50.00%)
May 25, 2022 0.0044 0.0045 0.0037 0.0040 30,242,234 -0.00(-6.98%)
May 24, 2022 0.0045 0.0045 0.0037 0.0043 13,913,617 +0.00(+0.00%)
May 23, 2022 0.0038 0.0047 0.0037 0.0043 38,023,200 +0.00(+13.16%)
May 20, 2022 0.0029 0.0038 0.0029 0.0038 22,324,420 +0.00(+31.03%)
May 19, 2022 0.0025 0.0033 0.0025 0.0029 20,993,066 +0.00(+16.00%)
May 18, 2022 0.0024 0.0025 0.0022 0.0025 4,741,551 +0.00(+4.17%)
May 17, 2022 0.0021 0.0025 0.0021 0.0024 10,158,656 +0.00(+0.00%)
May 16, 2022 0.0018 0.0025 0.0018 0.0024 1,225,958 +0.00(+14.29%)
May 13, 2022 0.0020 0.0023 0.0020 0.0021 2,395,409 +0.00(+5.00%)
May 12, 2022 0.0018 0.0021 0.0018 0.0020 546,000 +0.00(+5.26%)
May 11, 2022 0.0020 0.0021 0.0018 0.0019 9,983,558 -0.00(-5.00%)
May 10, 2022 0.0022 0.0023 0.0020 0.0020 4,396,793 -0.00(-9.09%)
May 09, 2022 0.0023 0.0023 0.0019 0.0022 1,610,070 -0.00(-4.35%)
May 06, 2022 0.0020 0.0023 0.0020 0.0023 5,528,154 +0.00(+21.05%)
May 05, 2022 0.0022 0.0022 0.0019 0.0019 99,900 -0.00(-13.64%)
May 04, 2022 0.0017 0.0022 0.0017 0.0022 2,102,209 +0.00(+29.41%)
May 03, 2022 0.0025 0.0025 0.0017 0.0017 9,347,220 -0.00(-22.73%)
May 02, 2022 0.0017 0.0025 0.0015 0.0022 6,821,202 +0.00(+15.79%)
Apr 29, 2022 0.0017 0.0023 0.0017 0.0019 1,307,768 +0.00(+18.75%)
Apr 28, 2022 0.0017 0.0017 0.0016 0.0016 300 +0.00(+0.00%)
Apr 27, 2022 0.0017 0.0017 0.0015 0.0016 230,140 +0.00(+0.00%)
Apr 26, 2022 0.0015 0.0016 0.0015 0.0016 496,000 +0.00(+6.67%)
Apr 25, 2022 0.0015 0.0015 0.0015 0.0015 20,000 -0.00(-11.76%)
Apr 22, 2022 0.0016 0.0017 0.0014 0.0017 2,357,642 +0.00(+6.25%)
Apr 21, 2022 0.0016 0.0017 0.0015 0.0016 2,618,818 -0.00(-5.88%)
Apr 20, 2022 0.0018 0.0018 0.0017 0.0017 1,151,002 +0.00(+6.25%)
Apr 19, 2022 0.0018 0.0018 0.0016 0.0016 220,648 -0.00(-11.11%)
Apr 18, 2022 0.0018 0.0018 0.0018 0.0018 650,000 +0.00(+0.00%)
Apr 14, 2022 0.0018 0.0018 0.0018 0.0018 40,000 +0.00(+0.00%)
Apr 13, 2022 0.0019 0.0019 0.0018 0.0018 1,595,551 -0.00(-5.26%)
Apr 12, 2022 0.0019 0.0019 0.0019 0.0019 850,000 +0.00(+0.00%)
Apr 11, 2022 0.0019 0.0019 0.0018 0.0019 121,242 +0.00(+0.00%)
Apr 08, 2022 0.0018 0.0019 0.0018 0.0019 7,626,046 +0.00(+5.56%)
Apr 07, 2022 0.0019 0.0019 0.0018 0.0018 1,373,757 -0.00(-5.26%)
Apr 06, 2022 0.0019 0.0020 0.0018 0.0019 464,954 +0.00(+0.00%)
Apr 05, 2022 0.0018 0.0019 0.0017 0.0019 410,454 -0.00(-5.00%)
Apr 04, 2022 0.0020 0.0020 0.0020 0.0020 1,110 +0.00(+11.11%)
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.