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 (%)
Jul 31, 2017 0.0012 0.0013 0.0010 0.0013 4,845,000 +0.00(+8.33%)
Jul 28, 2017 0.0013 0.0013 0.0012 0.0012 3,755,844 -0.00(-20.00%)
Jul 27, 2017 0.0013 0.0015 0.0012 0.0015 1,614,550 +0.00(+15.38%)
Jul 26, 2017 0.0013 0.0013 0.0013 0.0013 1,810,555 +0.00(+0.00%)
Jul 25, 2017 0.0013 0.0015 0.0013 0.0013 1,560,000 +0.00(+0.00%)
Jul 24, 2017 0.0013 0.0016 0.0013 0.0013 1,610,000 -0.00(-18.75%)
Jul 21, 2017 0.0014 0.0017 0.0013 0.0016 3,807,480 +0.00(+9.59%)
Jul 20, 2017 0.0018 0.0018 0.0014 0.0015 4,817,342 -0.00(-18.89%)
Jul 19, 2017 0.0024 0.0024 0.0014 0.0018 7,013,186 -0.00(-25.00%)
Jul 18, 2017 0.0018 0.0028 0.0013 0.0024 13,215,271 +0.00(+33.33%)
Jul 17, 2017 0.0021 0.0031 0.0016 0.0018 18,089,250 -0.00(-5.26%)
Jul 14, 2017 0.0013 0.0019 0.0012 0.0019 2,787,826 +0.00(+35.71%)
Jul 13, 2017 0.0013 0.0014 0.0012 0.0014 330,000 +0.00(+0.00%)
Jul 12, 2017 0.0013 0.0014 0.0012 0.0014 1,555,032 +0.00(+16.67%)
Jul 11, 2017 0.0012 0.0014 0.0012 0.0012 208,075 -0.00(-0.33%)
Jul 10, 2017 0.0012 0.0016 0.0012 0.0012 197,000 -0.00(-19.73%)
Jul 07, 2017 0.0014 0.0016 0.0014 0.0015 761,538 +0.00(+7.14%)
Jul 06, 2017 0.0011 0.0014 0.0011 0.0014 1,050,000 +0.00(+16.67%)
Jul 05, 2017 0.0015 0.0015 0.0012 0.0012 12,000,371 -0.00(-25.00%)
Jul 03, 2017 0.0016 0.0016 0.0016 0.0016 400,000 -0.00(-15.79%)
Jun 29, 2017 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jun 28, 2017 0.0015 0.0020 0.0014 0.0019 1,188,313 +0.00(+18.75%)
Jun 27, 2017 0.0017 0.0018 0.0015 0.0016 1,845,165 -0.00(-11.11%)
Jun 26, 2017 0.0018 0.0020 0.0018 0.0018 2,463,866 +0.00(+33.63%)
Jun 23, 2017 0.0016 0.0020 0.0011 0.0013 8,107,571 -0.00(-32.65%)
Jun 22, 2017 0.0018 0.0021 0.0015 0.0020 944,514 +0.00(+11.11%)
Jun 21, 2017 0.0018 0.0018 0.0015 0.0018 1,277,600 +0.00(+0.00%)
Jun 20, 2017 0.0018 0.0021 0.0018 0.0018 185,122 -0.00(-14.29%)
Jun 19, 2017 0.0020 0.0021 0.0012 0.0021 2,105,911 +0.00(+0.00%)
Jun 16, 2017 0.0021 0.0021 0.0021 0.0021 10,000 +0.00(+0.00%)
Jun 15, 2017 0.0019 0.0021 0.0019 0.0021 100,911 +0.00(+0.00%)
Jun 14, 2017 0.0017 0.0025 0.0014 0.0021 3,543,316 +0.00(+10.53%)
Jun 13, 2017 0.0019 0.0019 0.0019 0.0019 101,438 +0.00(+0.00%)
Jun 12, 2017 0.0020 0.0020 0.0014 0.0019 1,960,890 +0.00(+0.00%)
Jun 09, 2017 0.0018 0.0019 0.0018 0.0019 682,102 +0.00(+5.56%)
Jun 08, 2017 0.0019 0.0021 0.0018 0.0018 190,911 -0.00(-10.00%)
Jun 07, 2017 0.0018 0.0021 0.0018 0.0020 300,911 +0.00(+17.65%)
Jun 06, 2017 0.0021 0.0022 0.0017 0.0017 795,005 -0.00(-22.73%)
Jun 05, 2017 0.0017 0.0023 0.0017 0.0022 189,417 +0.00(+22.22%)
Jun 02, 2017 0.0020 0.0025 0.0018 0.0018 4,494,209 -0.00(-10.00%)
Jun 01, 2017 0.0017 0.0020 0.0017 0.0020 749,080 +0.00(+17.65%)
May 31, 2017 0.0019 0.0019 0.0017 0.0017 751,773 +0.00(+0.00%)
May 30, 2017 0.0019 0.0020 0.0017 0.0017 311,823 -0.00(-15.00%)
May 26, 2017 0.0019 0.0020 0.0019 0.0020 291,911 +0.00(+0.00%)
May 25, 2017 0.0015 0.0025 0.0015 0.0020 3,699,396 +0.00(+0.00%)
May 24, 2017 0.0020 0.0020 0.0018 0.0020 420,000 +0.00(+0.00%)
May 23, 2017 0.0022 0.0022 0.0014 0.0020 6,013,354 -0.00(-20.00%)
May 22, 2017 0.0024 0.0025 0.0020 0.0025 253,977 +0.00(+0.00%)
May 19, 2017 0.0021 0.0027 0.0021 0.0025 1,505,805 +0.00(+19.05%)
May 18, 2017 0.0020 0.0021 0.0014 0.0021 1,163,627 +0.00(+10.53%)
May 17, 2017 0.0020 0.0020 0.0016 0.0019 1,244,522 +0.00(+18.75%)
May 16, 2017 0.0022 0.0022 0.0016 0.0016 5,758,915 -0.00(-23.81%)
May 15, 2017 0.0029 0.0029 0.0020 0.0021 1,786,670 -0.00(-8.70%)
May 12, 2017 0.0022 0.0030 0.0022 0.0023 473,245 -0.00(-19.30%)
May 11, 2017 0.0030 0.0030 0.0023 0.0029 703,639 -0.00(-1.72%)
May 10, 2017 0.0029 0.0030 0.0022 0.0029 5,311,819 +0.00(+31.82%)
May 09, 2017 0.0027 0.0032 0.0022 0.0022 2,120,022 -0.00(-8.33%)
May 08, 2017 0.0036 0.0037 0.0023 0.0024 1,914,420 -0.00(-35.31%)
May 05, 2017 0.0031 0.0038 0.0021 0.0037 4,908,413 +0.00(+23.67%)
May 04, 2017 0.0038 0.0038 0.0027 0.0030 4,945,105 -0.00(-20.99%)
May 03, 2017 0.0035 0.0043 0.0032 0.0038 22,170,556 +0.00(+15.06%)
May 02, 2017 0.0022 0.0036 0.0021 0.0033 8,505,069 +0.00(+50.00%)
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.