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 (%)
Feb 28, 2017 0.0032 0.0047 0.0031 0.0046 17,991,566 +0.00(+54.16%)
Feb 27, 2017 0.0027 0.0035 0.0026 0.0030 9,777,895 +0.00(+24.17%)
Feb 24, 2017 0.0035 0.0036 0.0022 0.0024 35,833,580 -0.00(-29.41%)
Feb 23, 2017 0.0042 0.0042 0.0025 0.0034 24,344,294 -0.00(-19.05%)
Feb 22, 2017 0.0022 0.0049 0.0020 0.0042 33,177,586 +0.00(+82.61%)
Feb 21, 2017 0.0020 0.0025 0.0015 0.0023 32,085,080 +0.00(+11.11%)
Feb 17, 2017 0.0021 0.0021 0.0021 0 +0.00(+59.23%)
Feb 16, 2017 0.0015 0.0017 0.0011 0.0013 38,092,720 -0.00(-13.33%)
Feb 15, 2017 0.0008 0.0025 0.0008 0.0015 159,109,520 +0.00(+275.00%)
Feb 13, 2017 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Feb 09, 2017 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Feb 08, 2017 0.0004 0.0006 0.0004 0.0006 9,672,339 +0.00(+100.00%)
Feb 03, 2017 0.0003 0.0003 0.0003 10 +0.00(+0.00%)
Feb 02, 2017 0.0004 0.0004 0.0003 0.0003 2,390,000 -0.00(-25.00%)
Feb 01, 2017 0.0004 0.0004 0.0004 0.0004 1,211,001 -0.00(-20.00%)
Jan 31, 2017 0.0003 0.0005 0.0003 0.0005 51,358,900 +0.00(+25.00%)
Jan 30, 2017 0.0003 0.0004 0.0003 0.0004 1,900,000 +0.00(+2.56%)
Jan 26, 2017 0.0004 0.0004 0.0004 0 +0.00(+30.00%)
Jan 25, 2017 0.0003 0.0003 0.0003 0.0003 1,023,000 +0.00(+0.00%)
Jan 24, 2017 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
Jan 23, 2017 0.0003 0.0003 0.0003 0.0003 6,287,420 -0.00(-25.00%)
Jan 20, 2017 0.0004 0.0004 0.0004 0.0004 710,000 +0.00(+0.00%)
Jan 19, 2017 0.0004 0.0004 0.0003 0.0004 3,752,000 +0.00(+0.00%)
Jan 18, 2017 0.0003 0.0004 0.0003 0.0004 29,115,200 -0.00(-42.86%)
Jan 17, 2017 0.0005 0.0007 0.0003 0.0007 126,000 +0.00(+0.00%)
Jan 13, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 12, 2017 0.0006 0.0007 0.0004 0.0007 4,351,600 +0.00(+16.67%)
Jan 11, 2017 0.0004 0.0009 0.0003 0.0006 92,258,320 +0.00(+50.00%)
Jan 10, 2017 0.0004 0.0004 0.0003 0.0004 9,356,000 +0.00(+0.00%)
Jan 09, 2017 0.0003 0.0004 0.0003 0.0004 8,186,666 +0.00(+33.33%)
Jan 06, 2017 0.0003 0.0003 0.0003 0.0003 6,000,000 +0.00(+0.00%)
Jan 05, 2017 0.0003 0.0003 0.0003 0.0003 350,000 +0.00(+50.00%)
Dec 30, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 28, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Dec 27, 2016 0.0002 0.0003 0.0002 0.0003 2,501,305 +0.00(+0.00%)
Dec 21, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 16, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 15, 2016 0.0003 0.0003 0.0003 0.0003 4,999,998 +0.00(+0.00%)
Dec 14, 2016 0.0002 0.0003 0.0002 0.0003 4,492,000 +0.00(+7.14%)
Dec 13, 2016 0.0002 0.0003 0.0002 0.0003 142,000 -0.00(-6.67%)
Dec 06, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 05, 2016 0.0002 0.0003 0.0002 0.0003 1,861,313 +0.00(+0.00%)
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.