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: 3:50 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2022 0.0021 0.0021 0.0018 0.0018 42,053 +0.00(+0.00%)
Mar 31, 2022 0.0021 0.0021 0.0018 0.0018 1,798,771 -0.00(-21.74%)
Mar 29, 2022 0.0023 0 +0.00(+0.00%)
Mar 28, 2022 0.0018 0.0024 0.0018 0.0023 4,063,199 +0.00(+0.00%)
Mar 25, 2022 0.0020 0.0023 0.0020 0.0023 478,001 +0.00(+15.00%)
Mar 24, 2022 0.0023 0.0023 0.0020 0.0020 1,174,866 -0.00(-9.09%)
Mar 23, 2022 0.0022 0.0022 0.0022 0.0022 1,000 +0.00(+0.00%)
Mar 22, 2022 0.0020 0.0022 0.0019 0.0022 1,720,500 +0.00(+15.79%)
Mar 21, 2022 0.0019 0.0019 0.0017 0.0019 3,371,004 -0.00(-5.00%)
Mar 18, 2022 0.0017 0.0021 0.0017 0.0020 528,471 +0.00(+0.00%)
Mar 17, 2022 0.0020 0.0020 0.0020 0.0020 56,007 +0.00(+11.11%)
Mar 16, 2022 0.0021 0.0021 0.0018 0.0018 17,999 +0.00(+0.00%)
Mar 15, 2022 0.0024 0.0024 0.0017 0.0018 411,026 -0.00(-21.74%)
Mar 14, 2022 0.0016 0.0023 0.0016 0.0023 2,797,826 +0.00(+43.75%)
Mar 11, 2022 0.0017 0.0017 0.0016 0.0016 419,472 -0.00(-5.88%)
Mar 10, 2022 0.0017 0.0018 0.0017 0.0017 745,024 +0.00(+0.00%)
Mar 09, 2022 0.0018 0.0018 0.0017 0.0017 175,036 +0.00(+0.00%)
Mar 08, 2022 0.0019 0.0019 0.0017 0.0017 287,261 -0.00(-10.53%)
Mar 07, 2022 0.0019 0.0019 0.0017 0.0019 1,914,688 +0.00(+0.00%)
Mar 04, 2022 0.0018 0.0019 0.0018 0.0019 521,021 +0.00(+5.56%)
Mar 03, 2022 0.0018 0.0019 0.0018 0.0018 217,661 +0.00(+0.00%)
Mar 02, 2022 0.0017 0.0018 0.0017 0.0018 550,040 +0.00(+0.00%)
Mar 01, 2022 0.0018 0.0018 0.0018 0.0018 250,017 -0.00(-5.26%)
Feb 28, 2022 0.0019 0.0019 0.0019 0.0019 5,000 +0.00(+5.56%)
Feb 25, 2022 0.0017 0.0018 0.0017 0.0018 508,799 +0.00(+0.00%)
Feb 24, 2022 0.0019 0.0020 0.0018 0.0018 2,663,490 -0.00(-5.26%)
Feb 23, 2022 0.0018 0.0020 0.0018 0.0019 570,555 +0.00(+5.56%)
Feb 22, 2022 0.0017 0.0019 0.0016 0.0018 5,160,481 -0.00(-5.26%)
Feb 18, 2022 0.0019 0 -0.00(-5.00%)
Feb 17, 2022 0.0021 0.0022 0.0018 0.0020 635,861 +0.00(+0.00%)
Feb 16, 2022 0.0020 0.0022 0.0020 0.0020 1,185,437 +0.00(+0.00%)
Feb 15, 2022 0.0019 0.0021 0.0019 0.0020 2,435,682 +0.00(+5.26%)
Feb 14, 2022 0.0019 0.0019 0.0019 0.0019 645,375 -0.00(-5.00%)
Feb 11, 2022 0.0020 0.0023 0.0019 0.0020 2,349,564 +0.00(+5.26%)
Feb 10, 2022 0.0019 0.0021 0.0019 0.0019 2,724,581 +0.00(+0.00%)
Feb 09, 2022 0.0020 0.0020 0.0019 0.0019 438,800 -0.00(-9.52%)
Feb 08, 2022 0.0021 0.0021 0.0020 0.0021 533,126 +0.00(+5.00%)
Feb 07, 2022 0.0020 0.0021 0.0020 0.0020 486,149 +0.00(+0.00%)
Feb 04, 2022 0.0020 0.0021 0.0020 0.0020 2,015,034 -0.00(-4.76%)
Feb 03, 2022 0.0021 0.0021 765,883 +0.00(+5.00%)
Feb 02, 2022 0.0023 0.0023 0.0020 0.0020 3,858,471 -0.00(-9.09%)
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.