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 -0.0002 (-16.67%)
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 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%)
Apr 01, 2020 0.0008 0.0011 0.0008 0.0011 55,204 -0.00(-15.38%)
Mar 31, 2020 0.0013 0.0013 0.0010 0.0013 1,194,466 +0.00(+30.00%)
Mar 30, 2020 0.0013 0.0013 0.0010 0.0010 728,593 +0.00(+0.00%)
Mar 27, 2020 0.0010 0.0010 0.0010 0.0010 192,300 +0.00(+11.11%)
Mar 26, 2020 0.0010 0.0010 0.0007 0.0009 1,202,000 -0.00(-10.00%)
Mar 25, 2020 0.0009 0.0010 0.0009 0.0010 609,096 +0.00(+11.11%)
Mar 24, 2020 0.0009 0.0009 0.0009 0.0009 326,625 +0.00(+0.00%)
Mar 23, 2020 0.0007 0.0009 0.0007 0.0009 567,315 +0.00(+28.57%)
Mar 20, 2020 0.0007 0.0007 0.0007 0.0007 350,900 +0.00(+0.00%)
Mar 19, 2020 0.0010 0.0010 0.0007 0.0007 352,500 +0.00(+0.00%)
Mar 18, 2020 0.0007 0.0007 0.0007 0.0007 75,000 +0.00(+0.00%)
Mar 17, 2020 0.0007 0.0007 0.0007 0.0007 100,000 -0.00(-30.00%)
Mar 16, 2020 0.0010 0.0010 0.0010 0.0010 480,000 +0.00(+42.86%)
Mar 12, 2020 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Mar 11, 2020 0.0009 0.0009 0.0008 0.0008 772,187 -0.00(-20.00%)
Mar 10, 2020 0.0010 0.0010 0.0010 0.0010 1,051,194 +0.00(+0.00%)
Mar 09, 2020 0.0013 0.0013 0.0010 0.0010 530,769 -0.00(-28.57%)
Mar 05, 2020 0.0014 0.0014 0.0014 0 +0.00(+40.00%)
Mar 03, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 02, 2020 0.0010 0.0010 0.0010 0.0010 146,840 +0.00(+0.00%)
Feb 28, 2020 0.0011 0.0012 0.0010 0.0010 240,900 -0.00(-16.67%)
Feb 27, 2020 0.0011 0.0012 0.0010 0.0012 5,939,927 +0.00(+0.00%)
Feb 26, 2020 0.0012 0.0012 0.0012 0.0012 924,857 +0.00(+0.00%)
Feb 25, 2020 0.0012 0.0012 0.0012 0.0012 1,099,740 +0.00(+0.00%)
Feb 24, 2020 0.0012 0.0012 0.0012 0.0012 500,000 +0.00(+0.00%)
Feb 21, 2020 0.0012 0.0015 0.0012 0.0012 593,400 +0.00(+0.00%)
Feb 20, 2020 0.0015 0.0015 0.0012 0.0012 63,000 -0.00(-20.00%)
Feb 19, 2020 0.0015 0.0015 0.0015 0.0015 72,991 -0.00(-11.76%)
Feb 18, 2020 0.0013 0.0017 0.0012 0.0017 2,332,738 +0.00(+13.33%)
Feb 14, 2020 0.0013 0.0015 0.0013 0.0015 1,701,600 +0.00(+0.00%)
Feb 13, 2020 0.0013 0.0015 0.0013 0.0015 1,068,669 +0.00(+7.14%)
Feb 12, 2020 0.0015 0.0015 0.0013 0.0014 2,463,261 +0.00(+0.00%)
Feb 11, 2020 0.0014 0.0014 0.0014 0.0014 270,000 -0.00(-6.67%)
Feb 10, 2020 0.0013 0.0015 0.0013 0.0015 809,019 +0.00(+0.00%)
Feb 07, 2020 0.0014 0.0016 0.0014 0.0015 1,271,200 -0.00(-11.76%)
Feb 06, 2020 0.0016 0.0020 0.0016 0.0017 320,000 +0.00(+21.43%)
Feb 05, 2020 0.0014 0.0015 0.0013 0.0014 401,000 +0.00(+0.00%)
Feb 04, 2020 0.0018 0.0020 0.0014 0.0014 1,501,900 -0.00(-22.22%)
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.