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, 2021 0.0132 0.0151 0.0127 0.0148 10,598,600 +0.00(+8.03%)
Apr 29, 2021 0.0160 0.0171 0.0132 0.0137 23,957,160 -0.00(-11.04%)
Apr 28, 2021 0.0156 0.0167 0.0148 0.0154 23,037,652 -0.00(-2.53%)
Apr 27, 2021 0.0180 0.0180 0.0144 0.0158 21,926,736 -0.00(-11.24%)
Apr 26, 2021 0.0206 0.0219 0.0162 0.0178 39,707,052 -0.00(-13.59%)
Apr 23, 2021 0.0350 0.0350 0.0192 0.0206 215,178,496 -0.02(-42.30%)
Apr 22, 2021 0.0235 0.0372 0.0235 0.0357 98,964,272 +0.01(+51.91%)
Apr 21, 2021 0.0238 0.0275 0.0170 0.0235 96,914,408 +0.00(+8.80%)
Apr 20, 2021 0.0294 0.0359 0.0203 0.0216 168,667,248 -0.01(-27.03%)
Apr 19, 2021 0.0211 0.0314 0.0166 0.0296 309,720,352 +0.01(+51.79%)
Apr 16, 2021 0.0090 0.0230 0.0086 0.0195 589,972,288 +0.01(+137.80%)
Apr 15, 2021 0.0074 0.0100 0.0065 0.0082 51,035,060 +0.00(+32.26%)
Apr 14, 2021 0.0068 0.0107 0.0061 0.0062 81,075,784 +0.00(+12.73%)
Apr 13, 2021 0.0062 0.0062 0.0055 0.0055 3,415,826 -0.00(-11.29%)
Apr 12, 2021 0.0071 0.0071 0.0060 0.0062 2,001,072 -0.00(-3.13%)
Apr 09, 2021 0.0068 0.0068 0.0060 0.0064 8,290,100 -0.00(-7.25%)
Apr 08, 2021 0.0080 0.0080 0.0063 0.0069 11,254,410 -0.00(-12.66%)
Apr 07, 2021 0.0067 0.0098 0.0065 0.0079 38,867,500 +0.00(+29.51%)
Apr 06, 2021 0.0060 0.0075 0.0059 0.0061 14,127,886 +0.00(+1.67%)
Apr 05, 2021 0.0061 0.0061 0.0050 0.0060 8,709,510 +0.00(+7.14%)
Apr 01, 2021 0.0055 0.0066 0.0055 0.0056 12,247,500 +0.00(+0.00%)
Mar 31, 2021 0.0061 0.0061 0.0046 0.0056 19,021,968 +0.00(+0.00%)
Mar 30, 2021 0.0056 0.0199 0.0051 0.0056 336,143,520 +0.00(+1.82%)
Mar 29, 2021 0.0053 0.0055 0.0045 0.0055 10,549,948 +0.00(+14.58%)
Mar 26, 2021 0.0049 0.0049 0.0046 0.0048 1,867,000 +0.00(+0.00%)
Mar 25, 2021 0.0056 0.0056 0.0045 0.0048 5,848,811 -0.00(-7.69%)
Mar 24, 2021 0.0050 0.0055 0.0046 0.0052 7,726,857 +0.00(+6.12%)
Mar 23, 2021 0.0045 0.0060 0.0044 0.0049 11,810,358 -0.00(-2.00%)
Mar 22, 2021 0.0050 0.0050 0.0045 0.0050 4,476,014 +0.00(+0.00%)
Mar 19, 2021 0.0044 0.0050 0.0044 0.0050 1,306,700 +0.00(+6.38%)
Mar 18, 2021 0.0047 0.0049 0.0044 0.0047 9,303,000 +0.00(+0.00%)
Mar 17, 2021 0.0048 0.0049 0.0042 0.0047 5,355,799 -0.00(-2.08%)
Mar 16, 2021 0.0035 0.0049 0.0033 0.0048 14,810,200 +0.00(+37.14%)
Mar 15, 2021 0.0036 0.0040 0.0033 0.0035 6,994,345 -0.00(-2.78%)
Mar 12, 2021 0.0038 0.0040 0.0035 0.0036 9,717,500 -0.00(-2.70%)
Mar 11, 2021 0.0042 0.0042 0.0035 0.0037 5,785,208 +0.00(+0.00%)
Mar 10, 2021 0.0041 0.0043 0.0036 0.0037 17,200,760 -0.00(-15.91%)
Mar 09, 2021 0.0050 0.0050 0.0038 0.0044 12,091,154 +0.00(+4.76%)
Mar 08, 2021 0.0040 0.0090 0.0039 0.0042 12,740,070 +0.00(+10.53%)
Mar 05, 2021 0.0073 0.0073 0.0020 0.0038 243,209,792 -0.00(-47.95%)
Mar 04, 2021 0.0068 0.0095 0.0063 0.0073 97,477,784 +0.00(+32.73%)
Mar 03, 2021 0.0062 0.0062 0.0052 0.0055 9,669,009 -0.00(-8.33%)
Mar 02, 2021 0.0056 0.0074 0.0055 0.0060 29,221,836 +0.00(+11.11%)
Mar 01, 2021 0.0057 0.0063 0.0050 0.0054 11,204,759 +0.00(+20.00%)
Feb 26, 2021 0.0050 0.0058 0.0045 0.0045 14,088,100 -0.00(-10.00%)
Feb 25, 2021 0.0059 0.0060 0.0048 0.0050 10,901,552 -0.00(-21.88%)
Feb 24, 2021 0.0053 0.0067 0.0053 0.0064 8,700,235 +0.00(+16.36%)
Feb 23, 2021 0.0062 0.0070 0.0051 0.0055 9,418,936 -0.00(-8.33%)
Feb 22, 2021 0.0062 0.0062 0.0044 0.0060 30,254,612 +0.00(+0.00%)
Feb 19, 2021 0.0072 0.0077 0.0060 0.0060 21,247,900 -0.00(-16.67%)
Feb 18, 2021 0.0082 0.0084 0.0060 0.0072 38,281,152 -0.00(-10.00%)
Feb 17, 2021 0.0210 0.0210 0.0054 0.0080 306,220,544 -0.01(-60.00%)
Feb 16, 2021 0.0206 0.0250 0.0170 0.0200 7,428,416 +0.00(+0.50%)
Feb 12, 2021 0.0210 0.0296 0.0113 0.0199 15,491,600 -0.00(-9.55%)
Feb 11, 2021 0.0170 0.0310 0.0165 0.0220 50,144,864 +0.00(+29.41%)
Feb 10, 2021 0.0109 0.0170 0.0100 0.0170 27,132,036 +0.01(+60.38%)
Feb 09, 2021 0.0096 0.0109 0.0090 0.0106 13,929,016 +0.00(+10.42%)
Feb 08, 2021 0.0098 0.0099 0.0085 0.0096 20,391,468 +0.00(+5.49%)
Feb 05, 2021 0.0099 0.0099 0.0080 0.0091 8,732,800 +0.00(+8.33%)
Feb 04, 2021 0.0083 0.0105 0.0075 0.0084 12,497,876 +0.00(+5.00%)
Feb 03, 2021 0.0085 0.0085 0.0070 0.0080 10,734,705 +0.00(+0.00%)
Feb 02, 2021 0.0094 0.0094 0.0065 0.0080 15,466,727 -0.00(-5.88%)
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.