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:

American Diversified Holdings Corp (OP: ADHC )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.0019 0.0019 0.0019 0 -0.00(-17.39%)
Jun 29, 2020 0.0019 0.0023 0.0019 0.0023 7,743,061 +0.00(+35.29%)
Jun 26, 2020 0.0015 0.0017 0.0015 0.0017 1,190,000 +0.00(+6.25%)
Jun 25, 2020 0.0016 0.0023 0.0015 0.0016 11,080,273 +0.00(+14.29%)
Jun 23, 2020 0.0014 0.0014 0.0014 0 -0.00(-12.50%)
Jun 22, 2020 0.0011 0.0016 0.0011 0.0016 6,277,417 +0.00(+45.45%)
Jun 19, 2020 0.0011 0.0011 0.0011 0.0011 90,000 -0.00(-21.43%)
Jun 18, 2020 0.0011 0.0014 0.0011 0.0014 17,957 +0.00(+0.00%)
Jun 17, 2020 0.0011 0.0014 0.0011 0.0014 2,003,000 +0.00(+0.00%)
Jun 15, 2020 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 12, 2020 0.0012 0.0014 0.0012 0.0014 534,000 +0.00(+27.27%)
Jun 10, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jun 09, 2020 0.0011 0.0011 0.0011 0.0011 150 -0.00(-21.43%)
Jun 08, 2020 0.0014 0.0014 0.0013 0.0014 195,000 +0.00(+7.69%)
Jun 05, 2020 0.0014 0.0014 0.0013 0.0013 451,800 +0.00(+8.33%)
Jun 04, 2020 0.0011 0.0012 0.0011 0.0012 950,153 -0.00(-20.00%)
Jun 03, 2020 0.0015 0.0015 0.0012 0.0015 911,000 +0.00(+0.00%)
Jun 02, 2020 0.0012 0.0015 0.0011 0.0015 1,077,894 +0.00(+7.14%)
Jun 01, 2020 0.0011 0.0017 0.0009 0.0014 9,961,942 +0.00(+55.56%)
May 28, 2020 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
May 22, 2020 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
May 21, 2020 0.0009 0.0012 0.0009 0.0012 2,879,705 +0.00(+20.00%)
May 19, 2020 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
May 18, 2020 0.0011 0.0012 0.0011 0.0011 2,085,000 -0.00(-8.33%)
May 15, 2020 0.0010 0.0012 0.0010 0.0012 1,485,600 +0.00(+20.00%)
May 14, 2020 0.0010 0.0010 0.0010 0.0010 3,533,546 +0.00(+0.00%)
May 13, 2020 0.0010 0.0010 0.0010 0.0010 1,350,000 +0.00(+0.00%)
May 11, 2020 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
May 08, 2020 0.0012 0.0012 0.0010 0.0011 2,048,600 -0.00(-15.38%)
May 07, 2020 0.0011 0.0013 0.0011 0.0013 1,961,500 +0.00(+18.18%)
May 06, 2020 0.0011 0.0011 0.0011 0.0011 60,000 +0.00(+0.00%)
May 05, 2020 0.0010 0.0012 0.0010 0.0011 661,115 -0.00(-15.38%)
May 04, 2020 0.0011 0.0013 0.0011 0.0013 1,234,538 +0.00(+8.33%)
May 01, 2020 0.0011 0.0012 0.0011 0.0012 1,875,300 +0.00(+20.00%)
Apr 30, 2020 0.0010 0.0011 0.0010 0.0010 3,486,466 -0.00(-9.09%)
Apr 29, 2020 0.0011 0.0011 0.0010 0.0011 243,828 +0.00(+0.00%)
Apr 28, 2020 0.0012 0.0012 0.0011 0.0011 876,000 +0.00(+0.00%)
Apr 27, 2020 0.0012 0.0012 0.0010 0.0011 2,986,997 -0.00(-8.33%)
Apr 24, 2020 0.0012 0.0012 0.0012 0.0012 10,000 +0.00(+9.09%)
Apr 23, 2020 0.0011 0.0013 0.0011 0.0011 4,738,416 +0.00(+0.00%)
Apr 22, 2020 0.0011 0.0012 0.0011 0.0011 2,158,278 +0.00(+0.00%)
Apr 21, 2020 0.0015 0.0015 0.0011 0.0011 5,355,194 -0.00(-15.38%)
Apr 20, 2020 0.0013 0.0016 0.0013 0.0013 4,164,929 -0.00(-13.33%)
Apr 17, 2020 0.0016 0.0018 0.0013 0.0015 3,359,800 +0.00(+0.00%)
Apr 16, 2020 0.0024 0.0024 0.0014 0.0015 9,924,460 -0.00(-31.82%)
Apr 15, 2020 0.0012 0.0030 0.0011 0.0022 41,565,392 +0.00(+214.29%)
Apr 14, 2020 0.0009 0.0013 0.0007 0.0007 833,000 -0.00(-22.22%)
Apr 13, 2020 0.0009 0.0009 0.0009 25 +0.00(+0.00%)
Apr 08, 2020 0.0009 0.0009 0.0009 0 -0.00(-30.77%)
Apr 03, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 02, 2020 0.0013 0.0013 0.0013 0.0013 210 +0.00(+18.18%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.