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 (%)
Jan 31, 2024 0.0013 0.0015 0.0013 0.0015 4,191,000 +0.00(+0.00%)
Jan 30, 2024 0.0016 0.0016 0.0013 0.0015 6,508,258 -0.00(-6.25%)
Jan 29, 2024 0.0017 0.0018 0.0016 0.0016 881,500 -0.00(-11.11%)
Jan 26, 2024 0.0015 0.0018 0.0015 0.0018 2,251,952 +0.00(+5.88%)
Jan 25, 2024 0.0018 0.0019 0.0016 0.0017 675,000 +0.00(+0.00%)
Jan 24, 2024 0.0016 0.0018 0.0016 0.0017 3,691,314 +0.00(+0.00%)
Jan 23, 2024 0.0015 0.0018 0.0015 0.0017 8,969,402 +0.00(+21.43%)
Jan 22, 2024 0.0014 0.0015 0.0014 0.0014 1,580,462 +0.00(+0.00%)
Jan 19, 2024 0.0014 0.0015 0.0013 0.0014 3,890,294 +0.00(+0.00%)
Jan 18, 2024 0.0016 0.0016 0.0014 0.0014 2,753,111 -0.00(-12.50%)
Jan 17, 2024 0.0015 0.0017 0.0014 0.0016 9,660,246 +0.00(+14.29%)
Jan 16, 2024 0.0014 0.0015 0.0014 0.0014 5,258,673 +0.00(+7.69%)
Jan 12, 2024 0.0013 0.0015 0.0013 0.0013 4,325,925 +0.00(+0.00%)
Jan 11, 2024 0.0014 0.0014 0.0013 0.0013 3,132,091 -0.00(-7.14%)
Jan 10, 2024 0.0012 0.0014 0.0012 0.0014 14,315,402 +0.00(+7.69%)
Jan 09, 2024 0.0012 0.0014 0.0012 0.0013 215,020 +0.00(+0.00%)
Jan 08, 2024 0.0012 0.0014 0.0012 0.0013 5,700,198 +0.00(+0.00%)
Jan 05, 2024 0.0013 0.0014 0.0012 0.0013 3,378,000 +0.00(+0.00%)
Jan 04, 2024 0.0012 0.0013 0.0012 0.0013 1,055,000 +0.00(+0.00%)
Jan 03, 2024 0.0012 0.0013 0.0012 0.0013 1,198,551 +0.00(+18.18%)
Jan 02, 2024 0.0012 0.0012 0.0011 0.0011 128,900 -0.00(-8.33%)
Dec 29, 2023 0.0012 0.0012 0.0011 0.0012 1,618,600 +0.00(+0.00%)
Dec 28, 2023 0.0011 0.0013 0.0011 0.0012 5,019,140 +0.00(+9.09%)
Dec 27, 2023 0.0012 0.0013 0.0011 0.0011 407,001 -0.00(-8.33%)
Dec 26, 2023 0.0012 0.0012 0.0011 0.0012 47,500 +0.00(+0.00%)
Dec 22, 2023 0.0012 0.0013 0.0011 0.0012 1,076,754 +0.00(+0.00%)
Dec 21, 2023 0.0012 0.0013 0.0011 0.0012 775,100 +0.00(+0.00%)
Dec 20, 2023 0.0013 0.0013 0.0012 0.0012 1,643,460 -0.00(-7.69%)
Dec 19, 2023 0.0013 0.0013 0.0012 0.0013 3,305,595 +0.00(+8.33%)
Dec 18, 2023 0.0014 0.0015 0.0011 0.0012 28,335,908 -0.00(-14.29%)
Dec 15, 2023 0.0017 0.0018 0.0013 0.0014 12,504,181 -0.00(-6.67%)
Dec 14, 2023 0.0016 0.0016 0.0014 0.0015 3,893,450 +0.00(+0.00%)
Dec 13, 2023 0.0017 0.0018 0.0015 0.0015 7,549,483 -0.00(-16.67%)
Dec 12, 2023 0.0021 0.0028 0.0016 0.0018 17,521,868 -0.00(-28.00%)
Dec 11, 2023 0.0025 0.0026 0.0022 0.0025 17,974,336 +0.00(+0.00%)
Dec 08, 2023 0.0020 0.0027 0.0020 0.0025 55,091,124 +0.00(+25.00%)
Dec 07, 2023 0.0015 0.0022 0.0013 0.0020 43,399,308 +0.00(+42.86%)
Dec 06, 2023 0.0017 0.0017 0.0014 0.0014 5,004,309 -0.00(-6.67%)
Dec 05, 2023 0.0015 0.0015 0.0015 0.0015 10,200 -0.00(-6.25%)
Dec 04, 2023 0.0015 0.0016 0.0015 0.0016 278,750 +0.00(+6.67%)
Dec 01, 2023 0.0015 0.0015 0.0015 0.0015 520,818 +0.00(+0.00%)
Nov 30, 2023 0.0016 0.0016 0.0015 0.0015 327,440 +0.00(+0.00%)
Nov 29, 2023 0.0015 0.0016 0.0014 0.0015 2,399,122 -0.00(-6.25%)
Nov 28, 2023 0.0017 0.0017 0.0016 0.0016 33,249 +0.00(+0.00%)
Nov 27, 2023 0.0016 0.0017 0.0015 0.0016 571,750 +0.00(+0.00%)
Nov 24, 2023 0.0016 0.0017 0.0015 0.0016 621,250 -0.00(-5.88%)
Nov 22, 2023 0.0015 0.0017 0.0014 0.0017 972,465 +0.00(+21.43%)
Nov 21, 2023 0.0016 0.0017 0.0014 0.0014 3,919,272 -0.00(-12.50%)
Nov 20, 2023 0.0017 0.0017 0.0015 0.0016 666,800 -0.00(-5.88%)
Nov 17, 2023 0.0017 0.0018 0.0015 0.0017 9,223,824 -0.00(-5.56%)
Nov 16, 2023 0.0012 0.0018 0.0012 0.0018 20,467,092 +0.00(+38.46%)
Nov 15, 2023 0.0013 0.0013 0.0012 0.0013 624,821 -0.00(-7.14%)
Nov 14, 2023 0.0013 0.0014 0.0012 0.0014 2,570,000 +0.00(+7.69%)
Nov 13, 2023 0.0012 0.0015 0.0012 0.0013 3,252,200 +0.00(+8.33%)
Nov 10, 2023 0.0012 0.0012 0.0012 0.0012 1,000 +0.00(+0.00%)
Nov 09, 2023 0.0012 0.0012 0.0011 0.0012 1,912,350 +0.00(+0.00%)
Nov 08, 2023 0.0014 0.0014 0.0012 0.0012 892,441 -0.00(-7.69%)
Nov 07, 2023 0.0014 0.0014 0.0012 0.0013 1,938,279 -0.00(-7.14%)
Nov 06, 2023 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+0.00%)
Nov 03, 2023 0.0012 0.0014 0.0012 0.0014 386,667 +0.00(+16.67%)
Nov 02, 2023 0.0012 0.0012 0.0012 0.0012 300,000 +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.