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: 12:28 PM EDT, May 17, 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, 2020 0.0015 0.0017 0.0015 0.0016 5,337,700 -0.00(-20.00%)
Jul 28, 2020 0.0020 0.0020 0.0020 0 +0.00(+25.00%)
Jul 27, 2020 0.0016 0.0020 0.0016 0.0016 300,000 +0.00(+0.00%)
Jul 24, 2020 0.0018 0.0018 0.0016 0.0016 100,000 +0.00(+6.67%)
Jul 23, 2020 0.0015 0.0015 0.0015 0.0015 10,000 -0.00(-16.67%)
Jul 22, 2020 0.0020 0.0020 0.0018 0.0018 149,090 +0.00(+20.00%)
Jul 21, 2020 0.0019 0.0020 0.0015 0.0015 5,684,663 -0.00(-31.82%)
Jul 17, 2020 0.0022 0.0022 0.0022 0 +0.00(+15.79%)
Jul 16, 2020 0.0016 0.0019 0.0015 0.0019 203,000 +0.00(+5.56%)
Jul 15, 2020 0.0018 0.0021 0.0018 0.0018 1,010,003 +0.00(+0.00%)
Jul 14, 2020 0.0021 0.0021 0.0018 0.0018 505,001 -0.00(-25.00%)
Jul 13, 2020 0.0020 0.0024 0.0019 0.0024 571,486 +0.00(+0.00%)
Jul 10, 2020 0.0019 0.0024 0.0019 0.0024 203,100 +0.00(+0.00%)
Jul 09, 2020 0.0021 0.0024 0.0019 0.0024 2,964,200 +0.00(+4.35%)
Jul 08, 2020 0.0020 0.0024 0.0020 0.0023 1,517,501 +0.00(+9.52%)
Jul 07, 2020 0.0015 0.0022 0.0015 0.0021 4,595,500 +0.00(+23.53%)
Jul 06, 2020 0.0017 0.0017 0.0015 0.0017 405,396 +0.00(+13.33%)
Jul 02, 2020 0.0015 0.0017 0.0014 0.0015 2,754,800 -0.00(-21.05%)
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%)
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.